NYSEArca - Delayed Quote USD

AdvisorShares Pure US Cannabis ETF (MSOS)

8.76 -0.49 (-5.30%)
At close: 4:00 PM EDT
8.76 0.00 (0.00%)
After hours: 6:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.02 9.26 8.73 8.76 8.76 8,247,640
Apr 18, 2024 9.50 9.53 9.08 9.25 9.25 8,905,400
Apr 17, 2024 8.98 9.59 8.83 9.52 9.52 12,987,600
Apr 16, 2024 8.82 9.05 8.55 8.96 8.96 7,400,600
Apr 15, 2024 8.97 9.07 8.63 8.99 8.99 9,727,700
Apr 12, 2024 9.59 9.69 8.61 8.92 8.92 14,660,200
Apr 11, 2024 9.73 9.92 9.30 9.63 9.63 9,731,800
Apr 10, 2024 9.79 10.07 9.66 9.73 9.73 8,111,400
Apr 9, 2024 10.10 10.17 9.73 10.12 10.12 10,810,900
Apr 8, 2024 10.20 10.34 9.84 10.12 10.12 8,878,300
Apr 5, 2024 9.59 10.15 9.48 10.12 10.12 10,550,700
Apr 4, 2024 10.50 10.95 9.25 9.47 9.47 22,298,200
Apr 3, 2024 10.14 10.55 9.95 10.47 10.47 9,513,600
Apr 2, 2024 10.40 10.43 10.07 10.13 10.13 8,612,000
Apr 1, 2024 9.99 10.42 9.89 10.33 10.33 10,426,300
Mar 28, 2024 10.10 10.36 9.74 10.01 10.01 11,548,300
Mar 27, 2024 9.52 10.27 9.19 10.18 10.18 14,515,100
Mar 26, 2024 9.09 9.57 9.06 9.39 9.39 9,153,200
Mar 25, 2024 9.60 9.77 9.03 9.09 9.09 10,625,500
Mar 22, 2024 9.68 9.92 9.39 9.62 9.62 9,911,500
Mar 21, 2024 9.08 9.81 8.77 9.74 9.74 11,049,800
Mar 20, 2024 9.03 9.25 8.92 8.99 8.99 6,882,600
Mar 19, 2024 9.30 9.37 8.97 9.10 9.10 10,808,400
Mar 18, 2024 9.10 9.50 8.95 9.46 9.46 12,984,500
Mar 15, 2024 8.17 8.94 8.05 8.87 8.87 16,313,400
Mar 14, 2024 7.65 7.87 7.55 7.72 7.72 4,502,100
Mar 13, 2024 7.40 7.78 7.36 7.72 7.72 5,298,300
Mar 12, 2024 7.52 7.68 7.30 7.42 7.42 5,515,800
Mar 11, 2024 7.84 7.96 7.36 7.48 7.48 9,455,500
Mar 8, 2024 8.03 8.18 7.87 8.10 8.10 7,541,300
Mar 7, 2024 7.87 8.08 7.58 7.75 7.75 9,130,500
Mar 6, 2024 8.45 8.55 7.90 7.96 7.96 12,120,900
Mar 5, 2024 8.52 8.93 8.24 8.56 8.56 9,403,600
Mar 4, 2024 8.87 8.89 8.55 8.60 8.60 4,013,600
Mar 1, 2024 8.64 8.96 8.55 8.87 8.87 5,546,800
Feb 29, 2024 8.85 9.16 8.52 8.60 8.60 6,118,500
Feb 28, 2024 8.76 9.13 8.66 8.75 8.75 4,578,400
Feb 27, 2024 9.14 9.27 8.80 8.80 8.80 6,133,900
Feb 26, 2024 9.67 9.69 9.02 9.17 9.17 6,197,700
Feb 23, 2024 9.23 9.64 9.14 9.62 9.62 8,066,700
Feb 22, 2024 8.90 9.20 8.82 9.18 9.18 6,668,200
Feb 21, 2024 8.81 8.93 8.64 8.82 8.82 3,511,300
Feb 20, 2024 8.89 8.96 8.62 8.84 8.84 3,431,100
Feb 16, 2024 9.09 9.14 8.65 9.01 9.01 5,922,900
Feb 15, 2024 8.74 9.26 8.73 9.00 9.00 7,525,400
Feb 14, 2024 8.62 8.74 8.28 8.59 8.59 7,794,100
Feb 13, 2024 8.57 9.09 8.43 8.58 8.58 8,307,600
Feb 12, 2024 9.72 9.74 8.76 8.83 8.83 10,781,200
Feb 9, 2024 9.96 9.96 9.58 9.63 9.63 4,894,600
Feb 8, 2024 10.18 10.18 9.55 9.80 9.80 9,029,100
Feb 7, 2024 10.28 10.46 10.07 10.13 10.13 5,522,100
Feb 6, 2024 9.84 10.64 9.81 10.37 10.37 11,947,100
Feb 5, 2024 10.24 10.29 9.78 9.91 9.91 5,772,700
Feb 2, 2024 10.00 10.64 9.79 10.21 10.21 15,755,700
Feb 1, 2024 9.44 10.16 9.35 10.06 10.06 10,779,000
Jan 31, 2024 9.36 9.64 9.13 9.38 9.38 5,559,500
Jan 30, 2024 9.39 9.69 9.24 9.46 9.46 6,294,300
Jan 29, 2024 9.15 9.35 8.83 9.34 9.34 4,536,000
Jan 26, 2024 9.35 9.44 9.11 9.12 9.12 6,306,000
Jan 25, 2024 9.02 9.29 8.84 9.24 9.24 5,903,300
Jan 24, 2024 8.64 9.24 8.50 8.99 8.99 12,209,200
Jan 23, 2024 8.56 8.64 8.37 8.47 8.47 3,187,700
Jan 22, 2024 8.53 8.75 8.36 8.65 8.65 5,839,600
Jan 19, 2024 8.11 8.58 7.70 8.44 8.44 7,625,400
Jan 18, 2024 8.47 8.55 7.92 7.99 7.99 6,334,900
Jan 17, 2024 8.70 8.71 8.35 8.39 8.39 4,619,800
Jan 16, 2024 8.77 9.05 8.31 8.73 8.73 16,381,600
Jan 12, 2024 7.55 8.22 7.54 8.20 8.20 12,665,200
Jan 11, 2024 7.04 7.49 7.04 7.44 7.44 5,005,500
Jan 10, 2024 7.60 7.63 7.06 7.11 7.11 5,992,700
Jan 9, 2024 7.80 7.83 7.39 7.57 7.57 4,447,400
Jan 8, 2024 8.01 8.04 7.67 7.75 7.75 6,449,500
Jan 5, 2024 7.29 8.12 7.09 7.91 7.91 10,283,800
Jan 4, 2024 7.20 7.55 7.13 7.41 7.41 6,168,200
Jan 3, 2024 6.77 7.21 6.62 7.14 7.14 10,671,900
Jan 2, 2024 7.00 7.08 6.59 6.76 6.76 4,471,800
Dec 29, 2023 6.97 7.04 6.77 7.01 7.01 3,564,300
Dec 28, 2023 7.04 7.18 6.88 6.99 6.99 4,770,300
Dec 27, 2023 7.15 7.17 6.84 6.93 6.93 4,415,000
Dec 26, 2023 6.50 7.36 6.42 7.15 7.15 8,162,500
Dec 22, 2023 6.15 6.62 6.04 6.51 6.51 4,896,000
Dec 21, 2023 6.15 6.22 5.99 5.99 5.99 2,604,600
Dec 20, 2023 6.18 6.27 6.14 6.15 6.15 2,086,200
Dec 19, 2023 6.31 6.42 6.20 6.24 6.24 2,505,400
Dec 18, 2023 6.59 6.67 6.31 6.36 6.36 3,080,700
Dec 15, 2023 6.52 6.68 6.35 6.65 6.65 2,467,400
Dec 14, 2023 6.51 6.55 6.20 6.47 6.47 4,428,500
Dec 13, 2023 6.10 6.53 6.03 6.47 6.47 3,946,900
Dec 12, 2023 7.03 7.07 6.10 6.10 6.10 10,096,100
Dec 11, 2023 7.40 7.54 7.02 7.06 7.06 4,280,000
Dec 8, 2023 7.68 7.68 7.28 7.46 7.46 4,224,500
Dec 7, 2023 7.61 7.68 7.50 7.57 7.57 3,050,300
Dec 6, 2023 7.36 7.69 7.22 7.59 7.59 8,939,500
Dec 5, 2023 7.25 7.35 7.11 7.25 7.25 5,776,100
Dec 4, 2023 6.87 7.55 6.82 7.24 7.24 8,913,900
Dec 1, 2023 6.80 6.97 6.70 6.93 6.93 2,677,300
Nov 30, 2023 6.80 6.89 6.63 6.82 6.82 2,925,800
Nov 29, 2023 6.90 7.03 6.75 6.78 6.78 3,279,500
Nov 28, 2023 6.76 7.00 6.68 6.90 6.90 5,060,800
Nov 27, 2023 6.69 6.88 6.65 6.85 6.85 4,003,000
Nov 24, 2023 6.76 6.89 6.66 6.75 6.75 3,176,100
Nov 22, 2023 6.75 6.93 6.68 6.89 6.89 4,489,500
Nov 21, 2023 6.56 6.92 6.43 6.84 6.84 3,479,100
Nov 20, 2023 6.90 6.95 6.56 6.64 6.64 6,746,000
Nov 17, 2023 6.47 6.92 6.37 6.91 6.91 7,160,400
Nov 16, 2023 6.60 6.70 6.27 6.45 6.45 5,425,100
Nov 15, 2023 6.60 6.86 6.56 6.68 6.68 5,545,600
Nov 14, 2023 6.85 7.02 6.59 6.61 6.61 6,226,800
Nov 13, 2023 6.55 6.96 6.41 6.80 6.80 8,072,200
Nov 10, 2023 6.01 6.62 6.01 6.55 6.55 5,859,800
Nov 9, 2023 6.19 6.38 5.95 6.12 6.12 4,563,100
Nov 8, 2023 6.07 6.40 6.00 6.19 6.19 6,128,300
Nov 7, 2023 5.76 6.02 5.75 5.98 5.98 3,856,600
Nov 6, 2023 5.88 6.00 5.71 5.87 5.87 4,271,100
Nov 3, 2023 5.75 5.96 5.61 5.88 5.88 3,611,600
Nov 2, 2023 5.38 5.89 5.37 5.71 5.71 6,762,000
Nov 1, 2023 5.60 5.62 5.32 5.39 5.39 5,091,000
Oct 31, 2023 5.07 5.67 5.01 5.60 5.60 8,033,600
Oct 30, 2023 5.21 5.25 4.92 5.07 5.07 10,776,300
Oct 27, 2023 5.66 5.71 5.13 5.24 5.24 12,513,600
Oct 26, 2023 5.96 5.96 5.57 5.63 5.63 9,841,100
Oct 25, 2023 6.40 6.44 5.91 5.96 5.96 9,600,300
Oct 24, 2023 6.46 6.65 6.25 6.51 6.51 11,862,600
Oct 23, 2023 6.60 6.72 6.45 6.49 6.49 5,033,700
Oct 20, 2023 6.76 6.82 6.59 6.68 6.68 8,413,600
Oct 19, 2023 6.85 6.99 6.73 6.83 6.83 4,250,600
Oct 18, 2023 7.26 7.66 6.73 6.78 6.78 15,059,600
Oct 17, 2023 6.97 7.55 6.87 7.37 7.37 10,330,200
Oct 16, 2023 6.90 7.18 6.85 7.04 7.04 4,682,700
Oct 13, 2023 7.00 7.28 6.88 7.04 7.04 5,859,200
Oct 12, 2023 6.85 7.28 6.75 6.94 6.94 9,977,200
Oct 11, 2023 7.22 7.24 6.85 6.95 6.95 4,518,100
Oct 10, 2023 7.14 7.32 6.97 7.23 7.23 5,734,100
Oct 9, 2023 7.03 7.18 6.93 7.09 7.09 5,391,300
Oct 6, 2023 7.01 7.41 6.85 7.08 7.08 8,589,100
Oct 5, 2023 7.45 7.45 6.91 6.97 6.97 8,284,400
Oct 4, 2023 7.52 7.61 7.09 7.13 7.13 11,599,900
Oct 3, 2023 8.06 8.07 7.51 7.51 7.51 5,591,100
Oct 2, 2023 8.20 8.20 7.70 8.00 8.00 4,095,600
Sep 29, 2023 8.21 8.32 7.77 7.94 7.94 6,373,800
Sep 28, 2023 8.10 8.30 7.67 8.04 8.04 9,316,700
Sep 27, 2023 8.48 8.80 7.93 8.08 8.08 14,709,300
Sep 26, 2023 8.22 8.45 7.92 8.09 8.09 10,976,400
Sep 25, 2023 8.27 8.75 7.90 7.90 7.90 9,162,700
Sep 22, 2023 7.97 8.09 7.73 8.04 8.04 2,975,000
Sep 21, 2023 8.00 8.12 7.62 7.77 7.77 7,032,100
Sep 20, 2023 8.11 8.54 8.10 8.22 8.22 5,520,400
Sep 19, 2023 8.71 8.87 7.99 8.12 8.12 12,677,300
Sep 18, 2023 8.95 9.04 8.51 8.87 8.87 7,260,300
Sep 15, 2023 9.86 9.88 8.87 9.07 9.07 16,214,600
Sep 14, 2023 8.77 9.21 8.66 8.98 8.98 8,386,600
Sep 13, 2023 8.63 9.00 8.13 8.44 8.44 8,553,400
Sep 12, 2023 9.17 9.20 8.08 8.51 8.51 10,178,000
Sep 11, 2023 8.73 9.27 8.61 9.13 9.13 12,665,400
Sep 8, 2023 8.22 9.07 7.98 8.30 8.30 18,598,800
Sep 7, 2023 8.23 8.57 7.78 7.99 7.99 17,050,700
Sep 6, 2023 8.56 8.61 7.88 7.88 7.88 19,739,400
Sep 5, 2023 7.15 8.15 7.00 8.08 8.08 19,178,000
Sep 1, 2023 7.06 7.44 6.65 6.81 6.81 14,302,200
Aug 31, 2023 6.22 7.26 6.05 6.75 6.75 22,458,500
Aug 30, 2023 4.90 6.48 4.81 5.88 5.88 23,266,000
Aug 29, 2023 4.85 5.05 4.81 4.85 4.85 5,999,300
Aug 28, 2023 4.89 4.89 4.79 4.82 4.82 1,586,700
Aug 25, 2023 4.78 4.90 4.78 4.90 4.90 2,343,300
Aug 24, 2023 4.94 4.95 4.79 4.82 4.82 1,547,300
Aug 23, 2023 5.01 5.03 4.90 4.96 4.96 1,763,000
Aug 22, 2023 5.00 5.07 4.98 5.01 5.01 1,330,000
Aug 21, 2023 4.98 5.08 4.92 4.99 4.99 2,955,100
Aug 18, 2023 4.95 5.01 4.93 4.96 4.96 1,922,300
Aug 17, 2023 4.93 5.03 4.91 4.96 4.96 1,476,600
Aug 16, 2023 4.85 4.97 4.85 4.90 4.90 1,959,100
Aug 15, 2023 4.89 4.99 4.84 4.88 4.88 1,905,900
Aug 14, 2023 5.00 5.02 4.85 4.93 4.93 3,548,900
Aug 11, 2023 5.07 5.11 4.95 5.01 5.01 2,131,000
Aug 10, 2023 5.22 5.22 4.99 5.12 5.12 3,356,300
Aug 9, 2023 5.46 5.49 5.16 5.17 5.17 2,411,400
Aug 8, 2023 5.27 5.43 5.22 5.41 5.41 2,218,500
Aug 7, 2023 5.34 5.36 5.21 5.29 5.29 2,098,400
Aug 4, 2023 5.41 5.48 5.33 5.38 5.38 1,335,800
Aug 3, 2023 5.37 5.51 5.33 5.43 5.43 1,766,500
Aug 2, 2023 5.44 5.53 5.38 5.40 5.40 2,593,800
Aug 1, 2023 5.53 5.60 5.44 5.54 5.54 1,428,700
Jul 31, 2023 5.39 5.62 5.34 5.62 5.62 2,363,200
Jul 28, 2023 5.10 5.38 5.10 5.38 5.38 3,440,900
Jul 27, 2023 5.12 5.22 5.11 5.12 5.12 2,036,100
Jul 26, 2023 5.18 5.35 5.07 5.13 5.13 3,150,500
Jul 25, 2023 5.27 5.30 5.12 5.14 5.14 1,981,400
Jul 24, 2023 5.35 5.41 5.20 5.22 5.22 2,295,100
Jul 21, 2023 5.50 5.54 5.34 5.34 5.34 2,475,500
Jul 20, 2023 5.56 5.63 5.35 5.51 5.51 3,555,600
Jul 19, 2023 5.67 5.77 5.57 5.60 5.60 1,996,600
Jul 18, 2023 5.75 5.82 5.64 5.64 5.64 2,016,400
Jul 17, 2023 5.94 6.00 5.66 5.70 5.70 2,684,800
Jul 14, 2023 6.10 6.17 5.96 6.00 6.00 2,532,100
Jul 13, 2023 6.02 6.36 5.88 6.17 6.17 4,173,200
Jul 12, 2023 6.23 6.23 5.89 5.95 5.95 3,624,500
Jul 11, 2023 6.20 6.25 6.09 6.23 6.23 3,045,800
Jul 10, 2023 6.45 6.50 6.11 6.14 6.14 5,685,700
Jul 7, 2023 5.80 6.28 5.71 6.25 6.25 4,512,100
Jul 6, 2023 5.76 6.02 5.72 5.77 5.77 2,983,900
Jul 5, 2023 5.99 6.05 5.83 5.85 5.85 2,750,200
Jul 3, 2023 5.48 6.10 5.48 6.02 6.02 3,098,400
Jun 30, 2023 5.50 5.65 5.50 5.54 5.54 3,018,200
Jun 29, 2023 5.51 5.53 5.42 5.52 5.52 1,488,800
Jun 28, 2023 5.54 5.54 5.44 5.52 5.52 908,700
Jun 27, 2023 5.46 5.60 5.46 5.54 5.54 3,358,800
Jun 26, 2023 5.52 5.59 5.45 5.45 5.45 868,300
Jun 23, 2023 5.73 5.74 5.49 5.51 5.51 2,326,400
Jun 22, 2023 5.70 5.75 5.57 5.74 5.74 877,400
Jun 21, 2023 5.65 5.88 5.53 5.66 5.66 4,604,500
Jun 20, 2023 5.49 5.63 5.47 5.59 5.59 1,536,500
Jun 16, 2023 5.56 5.84 5.47 5.48 5.48 5,655,000
Jun 15, 2023 5.54 5.60 5.36 5.46 5.46 1,634,800
Jun 14, 2023 5.33 5.48 5.33 5.48 5.48 891,300
Jun 13, 2023 5.50 5.50 5.32 5.34 5.34 808,700
Jun 12, 2023 5.52 5.57 5.39 5.40 5.40 1,102,600
Jun 9, 2023 5.60 5.62 5.48 5.55 5.55 835,100
Jun 8, 2023 5.51 5.73 5.50 5.52 5.52 2,385,600
Jun 7, 2023 5.43 5.90 5.38 5.56 5.56 6,655,900
Jun 6, 2023 5.38 5.42 5.31 5.39 5.39 850,200
Jun 5, 2023 5.39 5.45 5.27 5.29 5.29 718,000
Jun 2, 2023 5.45 5.48 5.35 5.36 5.36 850,900
Jun 1, 2023 5.56 5.61 5.38 5.39 5.39 854,700
May 31, 2023 5.58 5.72 5.48 5.53 5.53 3,025,200
May 30, 2023 5.37 5.75 5.36 5.65 5.65 2,544,900
May 26, 2023 5.49 5.54 5.33 5.37 5.37 637,100
May 25, 2023 5.78 5.79 5.42 5.50 5.50 514,000
May 24, 2023 5.56 5.68 5.48 5.67 5.67 490,800
May 23, 2023 5.41 5.68 5.40 5.60 5.60 1,479,000
May 22, 2023 5.45 5.55 5.36 5.51 5.51 652,000
May 19, 2023 5.53 5.59 5.33 5.33 5.33 793,100
May 18, 2023 5.46 5.68 5.45 5.56 5.56 1,081,600
May 17, 2023 5.50 5.57 5.39 5.48 5.48 927,100
May 16, 2023 5.31 5.61 5.31 5.46 5.46 1,377,600
May 15, 2023 5.26 5.41 5.23 5.38 5.38 1,311,700
May 12, 2023 5.28 5.43 5.06 5.25 5.25 3,127,500
May 11, 2023 5.86 5.86 5.26 5.30 5.30 5,162,900
May 10, 2023 6.01 6.12 5.78 5.78 5.78 2,278,400
May 9, 2023 6.20 6.22 5.91 5.99 5.99 2,248,700
May 8, 2023 6.27 6.28 5.94 6.26 6.26 2,179,600
May 5, 2023 6.18 6.37 5.91 6.18 6.18 8,091,100
May 4, 2023 5.30 6.08 5.30 5.87 5.87 8,055,100
May 3, 2023 5.59 5.69 5.33 5.34 5.34 2,151,900
May 2, 2023 5.66 5.70 5.35 5.63 5.63 2,420,300
May 1, 2023 5.52 5.79 5.49 5.63 5.63 2,126,900
Apr 28, 2023 5.57 5.66 5.45 5.53 5.53 2,118,400
Apr 27, 2023 6.03 6.04 5.51 5.59 5.59 6,474,200
Apr 26, 2023 5.14 5.28 5.09 5.21 5.21 2,652,300
Apr 25, 2023 5.25 5.29 5.11 5.13 5.13 1,672,300
Apr 24, 2023 5.13 5.30 5.05 5.25 5.25 2,123,900
Apr 21, 2023 5.18 5.23 5.13 5.15 5.15 1,318,000
Apr 20, 2023 5.45 5.45 5.17 5.18 5.18 2,078,000

Related Tickers