AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 9.74 | 10.06 | 9.52 | 9.62 | 9.62 | 9,634,000 |
| May 01, 2024 | 11.05 | 11.07 | 9.48 | 9.57 | 9.57 | 28,984,900 |
| Apr 30, 2024 | 8.86 | 11.36 | 8.76 | 11.26 | 11.26 | 50,554,700 |
| Apr 29, 2024 | 8.80 | 9.19 | 8.39 | 9.02 | 9.02 | 11,706,900 |
| Apr 26, 2024 | 8.36 | 8.88 | 8.32 | 8.78 | 8.78 | 7,463,100 |
| Apr 25, 2024 | 8.69 | 8.80 | 8.37 | 8.42 | 8.42 | 9,137,100 |
| Apr 24, 2024 | 8.78 | 9.02 | 8.59 | 8.82 | 8.82 | 8,454,900 |
| Apr 23, 2024 | 8.72 | 8.90 | 8.59 | 8.74 | 8.74 | 6,635,000 |
| Apr 22, 2024 | 8.79 | 8.86 | 8.44 | 8.57 | 8.57 | 7,281,600 |
| Apr 19, 2024 | 9.02 | 9.26 | 8.73 | 8.76 | 8.76 | 8,334,200 |
| 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 09, 2024 | 10.10 | 10.17 | 9.73 | 10.12 | 10.12 | 10,810,900 |
| Apr 08, 2024 | 10.20 | 10.34 | 9.84 | 10.12 | 10.12 | 8,878,300 |
| Apr 05, 2024 | 9.59 | 10.15 | 9.48 | 10.12 | 10.12 | 10,550,700 |
| Apr 04, 2024 | 10.50 | 10.95 | 9.25 | 9.47 | 9.47 | 22,298,200 |
| Apr 03, 2024 | 10.14 | 10.55 | 9.95 | 10.47 | 10.47 | 9,513,600 |
| Apr 02, 2024 | 10.40 | 10.43 | 10.07 | 10.13 | 10.13 | 8,612,000 |
| Apr 01, 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 08, 2024 | 8.03 | 8.18 | 7.87 | 8.10 | 8.10 | 7,541,300 |
| Mar 07, 2024 | 7.87 | 8.08 | 7.58 | 7.75 | 7.75 | 9,130,500 |
| Mar 06, 2024 | 8.45 | 8.55 | 7.90 | 7.96 | 7.96 | 12,120,900 |
| Mar 05, 2024 | 8.52 | 8.93 | 8.24 | 8.56 | 8.56 | 9,403,600 |
| Mar 04, 2024 | 8.87 | 8.89 | 8.55 | 8.60 | 8.60 | 4,013,600 |
| Mar 01, 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 09, 2024 | 9.96 | 9.96 | 9.58 | 9.63 | 9.63 | 4,894,600 |
| Feb 08, 2024 | 10.18 | 10.18 | 9.55 | 9.80 | 9.80 | 9,029,100 |
| Feb 07, 2024 | 10.28 | 10.46 | 10.07 | 10.13 | 10.13 | 5,522,100 |
| Feb 06, 2024 | 9.84 | 10.64 | 9.81 | 10.37 | 10.37 | 11,947,100 |
| Feb 05, 2024 | 10.24 | 10.29 | 9.78 | 9.91 | 9.91 | 5,772,700 |
| Feb 02, 2024 | 10.00 | 10.64 | 9.79 | 10.21 | 10.21 | 15,755,700 |
| Feb 01, 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 09, 2024 | 7.80 | 7.83 | 7.39 | 7.57 | 7.57 | 4,447,400 |
| Jan 08, 2024 | 8.01 | 8.04 | 7.67 | 7.75 | 7.75 | 6,449,500 |
| Jan 05, 2024 | 7.29 | 8.12 | 7.09 | 7.91 | 7.91 | 10,283,800 |
| Jan 04, 2024 | 7.20 | 7.55 | 7.13 | 7.41 | 7.41 | 6,168,200 |
| Jan 03, 2024 | 6.77 | 7.21 | 6.62 | 7.14 | 7.14 | 10,671,900 |
| Jan 02, 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 08, 2023 | 7.68 | 7.68 | 7.28 | 7.46 | 7.46 | 4,224,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.