Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
10.34-0.01 (-0.10%)
At close: 04:00PM EDT
10.34 0.00 (0.00%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202210.2510.4910.2310.3410.34465,300
Jun 30, 202210.6010.6010.0810.3510.351,291,500
Jun 29, 202211.0011.1310.5710.6710.67886,400
Jun 28, 202211.5011.5010.8411.0111.011,244,800
Jun 27, 202211.3711.5611.2611.3611.36760,500
Jun 24, 202211.4311.7211.2711.3411.342,082,900
Jun 23, 202211.3211.3310.8111.2311.231,710,400
Jun 22, 202211.2211.3910.8711.3111.311,255,800
Jun 21, 202211.8212.0011.2711.3311.331,414,900
Jun 17, 202211.8012.0611.5611.6211.621,003,100
Jun 16, 202211.8812.0911.7111.8111.811,004,000
Jun 15, 202212.0912.3211.8612.1912.19755,500
Jun 14, 202212.4012.4911.7211.9511.951,223,700
Jun 13, 202213.0013.2912.2612.4012.402,110,500
Jun 10, 202213.1013.7012.8813.4113.411,415,100
Jun 09, 202213.6013.7113.1313.2313.231,449,700
Jun 08, 202214.0514.1813.6013.6413.641,031,300
Jun 07, 202213.8414.1713.8214.1114.11621,700
Jun 06, 202213.8814.2013.6714.1014.101,076,700
Jun 03, 202213.7914.0813.7113.8413.84800,800
Jun 02, 202213.6314.0913.6014.0214.02797,800
Jun 01, 202214.2814.3513.6413.7313.731,380,000
May 31, 202213.7014.1213.5614.0814.081,504,900
May 27, 202213.9313.9313.3113.7313.732,293,900
May 26, 202213.8714.4813.7513.9013.901,271,300
May 25, 202213.7714.1813.7213.9613.96907,700
May 24, 202214.1214.2013.5813.8313.83862,300
May 23, 202214.6914.7314.2514.3614.36828,400
May 20, 202213.9414.6613.4814.6314.631,501,200
May 19, 202213.3013.9213.3013.8513.851,744,400
May 18, 202213.8014.0013.2213.4813.481,262,100
May 17, 202214.3614.5613.8513.9413.941,394,700
May 16, 202214.0814.5514.0214.1214.121,084,500
May 13, 202213.9314.3413.6014.2314.231,765,300
May 12, 202213.2613.9813.2113.5913.591,779,300
May 11, 202213.4313.9913.3513.5213.521,489,600
May 10, 202214.0514.2513.3213.7213.721,729,800
May 09, 202214.4414.4813.6113.8313.831,514,700
May 06, 202213.6814.8113.1614.7714.772,291,500
May 05, 202214.6314.6613.7014.0114.012,170,300
May 04, 202215.0215.0514.3014.8014.802,428,200
May 03, 202215.2615.5914.7714.8514.851,689,900
May 02, 202215.2215.5014.8815.3315.331,570,600
Apr 29, 202215.8616.3515.2615.3515.351,432,000
Apr 28, 202215.9216.1015.1516.0816.082,112,500
Apr 27, 202216.9316.9315.7315.8615.861,754,100
Apr 26, 202216.8417.0216.6716.7516.751,053,200
Apr 25, 202217.0617.1316.7317.0317.031,106,100
Apr 22, 202217.4117.6117.0617.2217.22976,000
Apr 21, 202218.0118.1917.1017.4017.401,290,700
Apr 20, 202218.1918.2417.7217.8917.89653,900
Apr 19, 202217.6118.1117.2918.1018.101,110,100
Apr 18, 202218.3618.6017.5617.7417.741,847,300
Apr 14, 202219.0219.0218.3218.5018.50758,400
Apr 13, 202218.6319.1018.5118.8318.83991,700
Apr 12, 202219.3719.6218.5518.6818.68617,000
Apr 11, 202219.4519.9919.0619.1419.141,062,900
Apr 08, 202219.7920.1019.4619.7319.73631,200
Apr 07, 202219.5319.9318.7219.9219.921,084,200
Apr 06, 202220.0120.0519.2719.6119.611,062,300
Apr 05, 202220.6020.9119.8420.1820.18958,700
Apr 04, 202221.0621.3220.6220.7520.75767,500
Apr 01, 202221.0021.5020.8521.0121.011,802,900
Mar 31, 202220.9020.9520.4820.8620.86893,800
Mar 30, 202220.8121.0920.3520.8320.83882,600
Mar 29, 202220.5020.8920.1520.7620.76860,600
Mar 28, 202220.6720.8219.6120.2820.281,588,100
Mar 25, 202221.0021.4520.3320.7920.793,746,600
Mar 24, 202220.2921.1619.9520.4720.473,635,000
Mar 23, 202221.0021.0020.1520.2920.29947,400
Mar 22, 202220.4421.0420.4420.7020.70493,300
Mar 21, 202220.7020.8220.1120.5920.59752,400
Mar 18, 202219.6320.8419.5820.7020.701,202,700
Mar 17, 202218.9219.8818.8519.7719.771,491,900
Mar 16, 202218.4019.0518.0719.0019.00930,900
Mar 15, 202217.8118.1417.6718.0818.08872,800
Mar 14, 202218.5318.8517.7617.7917.79829,200
Mar 11, 202219.3619.5018.4218.6218.62786,500
Mar 10, 202218.8119.3318.5319.1319.13861,500
Mar 09, 202219.0319.6718.8918.9818.981,251,200
Mar 08, 202218.3619.5118.0618.7418.741,771,500
Mar 07, 202219.4019.4818.3118.4518.451,779,900
Mar 04, 202219.6020.0419.2519.4319.432,203,400
Mar 03, 202220.3820.4019.6719.8219.821,516,000
Mar 02, 202220.4320.9020.2420.4420.441,277,900
Mar 01, 202221.4721.6520.1020.5520.552,693,300
Feb 28, 202221.0921.8621.0921.6021.601,218,400
Feb 25, 202222.1822.1821.0621.5021.501,279,700
Feb 24, 202220.7022.0520.3021.9221.921,607,300
Feb 23, 202222.5022.8021.3521.5221.521,049,800
Feb 22, 202222.9522.9821.9222.3422.341,642,600
Feb 18, 202223.8023.8322.9623.2523.251,293,900
Feb 17, 202224.7024.7023.7923.9623.961,435,800
Feb 16, 202224.7125.4024.4024.8124.811,321,500
Feb 15, 202224.6924.7624.2324.7224.72857,400
Feb 14, 202224.2624.9123.7524.2524.251,028,900
Feb 11, 202224.2125.0423.6724.2024.202,219,400
Feb 10, 202223.9625.6323.7724.0724.074,508,400
Feb 09, 202223.0224.3422.9624.2924.291,671,000
Feb 08, 202222.4422.9022.1422.8022.801,001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement