Skip to main content

AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (NY: MSOS )

3.530 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 3.650 3.650 3.501 3.530 4,229,757 -0.09(-2.49%)
Jan 08, 2025 3.880 3.880 3.600 3.620 6,904,304 -0.27(-6.94%)
Jan 07, 2025 3.960 4.030 3.840 3.890 3,836,860 -0.01(-0.26%)
Jan 06, 2025 4.020 4.030 3.885 3.900 3,044,522 -0.11(-2.74%)
Jan 03, 2025 4.080 4.110 3.950 4.010 3,555,891 -0.07(-1.72%)
Jan 02, 2025 3.900 4.125 3.860 4.080 10,638,945 +0.27(+7.09%)
Dec 31, 2024 3.810 0 +0.24(+6.72%)
Dec 30, 2024 3.500 3.630 3.430 3.570 6,869,751 +0.04(+1.13%)
Dec 27, 2024 3.650 3.650 3.520 3.530 4,893,589 -0.12(-3.29%)
Dec 26, 2024 3.690 3.710 3.620 3.650 4,202,090 -0.03(-0.82%)
Dec 24, 2024 3.650 3.690 3.630 3.680 1,729,400 +0.02(+0.55%)
Dec 23, 2024 3.730 3.752 3.590 3.660 5,738,016 -0.05(-1.35%)
Dec 20, 2024 3.670 3.850 3.610 3.710 5,128,512 +0.11(+3.06%)
Dec 19, 2024 3.690 3.760 3.570 3.600 4,586,062 -0.12(-3.23%)
Dec 18, 2024 3.830 3.920 3.670 3.720 6,379,375 -0.09(-2.36%)
Dec 17, 2024 3.570 3.810 3.420 3.810 15,037,464 +0.26(+7.32%)
Dec 16, 2024 3.730 3.750 3.520 3.550 14,556,366 -0.22(-5.84%)
Dec 13, 2024 3.700 3.790 3.550 3.770 10,253,729 +0.17(+4.72%)
Dec 12, 2024 3.890 3.890 3.590 3.600 13,659,192 -0.20(-5.26%)
Dec 11, 2024 4.090 4.100 3.800 3.800 15,834,422 -0.28(-6.86%)
Dec 10, 2024 4.190 4.330 4.041 4.080 14,525,564 -0.05(-1.21%)
Dec 09, 2024 4.210 4.340 4.120 4.130 14,822,366 +0.00(+0.00%)
Dec 06, 2024 4.140 4.275 4.090 4.130 4,776,278 -0.04(-0.96%)
Dec 05, 2024 4.140 4.400 4.120 4.170 21,560,868 +0.04(+0.97%)
Dec 04, 2024 4.280 4.420 4.090 4.130 13,454,407 -0.19(-4.40%)
Dec 03, 2024 4.460 4.590 4.310 4.320 10,568,872 -0.19(-4.21%)
Dec 02, 2024 4.490 4.600 4.360 4.510 5,964,360 -0.02(-0.44%)
Nov 29, 2024 4.600 4.710 4.420 4.530 5,187,713 -0.14(-3.00%)
Nov 27, 2024 4.540 4.685 4.510 4.670 5,513,485 +0.09(+1.97%)
Nov 26, 2024 4.490 4.750 4.360 4.580 24,427,688 +0.05(+1.10%)
Nov 25, 2024 4.470 4.580 4.380 4.530 7,601,492 +0.08(+1.80%)
Nov 22, 2024 4.570 4.645 4.360 4.450 7,693,415 -0.12(-2.63%)
Nov 21, 2024 4.690 4.890 4.430 4.570 11,693,908 -0.19(-3.99%)
Nov 20, 2024 4.740 4.910 4.653 4.760 10,613,262 +0.08(+1.71%)
Nov 19, 2024 4.900 4.950 4.625 4.680 11,705,548 -0.23(-4.68%)
Nov 18, 2024 4.920 5.180 4.860 4.910 11,933,325 -0.15(-2.96%)
Nov 15, 2024 4.850 5.070 4.790 5.060 10,768,661 +0.16(+3.27%)
Nov 14, 2024 5.050 5.250 4.835 4.900 21,453,252 -0.29(-5.59%)
Nov 13, 2024 4.770 5.320 4.440 5.190 36,082,108 +0.47(+9.96%)
Nov 12, 2024 4.070 4.810 4.050 4.720 35,394,164 +0.67(+16.54%)
Nov 11, 2024 4.800 4.890 4.000 4.050 36,890,376 -0.84(-17.18%)
Nov 08, 2024 5.330 5.480 4.890 4.890 13,008,241 -0.33(-6.32%)
Nov 07, 2024 5.100 5.330 4.990 5.220 13,886,841 +0.25(+5.03%)
Nov 06, 2024 5.490 5.490 4.800 4.970 52,069,868 -1.90(-27.66%)
Nov 05, 2024 7.100 7.140 6.830 6.870 11,812,437 -0.31(-4.32%)
Nov 04, 2024 7.050 7.229 6.980 7.180 14,863,740 +0.29(+4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.