Advisorshares Pure Us Cannabis Etf (MSOS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1301 | 1.82724719101 | 7.12 | 7.365 | 6.65 | 8444127 | 6.86495838 | SP |
| 4 | 0.9701 | 15.4474522293 | 6.28 | 7.365 | 5.9899 | 9034214 | 6.66144905 | SP |
| 12 | 0.1301 | 1.82724719101 | 7.12 | 8.19 | 5.9899 | 9031906 | 7.09910729 | SP |
| 26 | -2.3499 | -24.478125 | 9.6 | 11.365 | 5.9899 | 9676073 | 8.20194151 | SP |
| 52 | -1.0199 | -12.3325272068 | 8.27 | 11.365 | 4.92 | 8280419 | 8.02644698 | SP |
| 156 | -24.2499 | -76.9838095238 | 31.5 | 33.7999 | 4.78 | 4239120 | 9.32123517 | SP |
| 260 | -17.6499 | -70.8831325301 | 24.9 | 55.91 | 4.78 | 3278239 | 10.86973642 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 7.02 | 0.33 | 4.93 | 6.74 | 7.09 | 6.655 | 10375516 |
| 1726871400 | 6.69 | -0.17 | -2.48 | 6.85 | 6.87 | 6.65 | 8528265 |
| 1726785000 | 6.86 | 0.05 | 0.73 | 6.9 | 6.99 | 6.81 | 7198867 |
| 1726698600 | 6.81 | -0.09 | -1.30 | 6.95 | 7.1 | 6.8 | 7173899 |
| 1726612200 | 6.9 | -0.14 | -1.99 | 7.12 | 7.12 | 6.87 | 8944088 |
| 1726525800 | 7.04 | 0.17 | 2.47 | 6.85 | 7.14 | 6.8197 | 9129730 |
| 1726266600 | 6.87 | 0.1 | 1.48 | 6.85 | 6.95 | 6.74 | 5008299 |
| 1726180200 | 6.77 | -0.09 | -1.31 | 6.84 | 6.96 | 6.74 | 6241929 |
| 1726093800 | 6.86 | -0.05 | -0.72 | 6.95 | 7 | 6.81 | 8198637 |
| 1726007400 | 6.91 | -0.23 | -3.22 | 7.19 | 7.19 | 6.91 | 10058045 |
| 1725921000 | 7.14 | 0.73 | 11.39 | 6.9 | 7.24 | 6.8 | 17206973 |
| 1725661800 | 6.41 | -0.19 | -2.88 | 6.57 | 6.66 | 6.365 | 6128357 |
| 1725575400 | 6.6 | 0.12 | 1.85 | 6.585 | 6.75 | 6.53 | 6929806 |
| 1725489000 | 6.48 | -0.02 | -0.31 | 6.5 | 6.78 | 6.391 | 9457657 |
| 1725402600 | 6.5 | 0.18 | 2.85 | 6.6681 | 6.69 | 6.29 | 11481880 |
| 1725057000 | 6.32 | 0.17 | 2.76 | 6.12 | 6.5 | 6.12 | 7550573 |
| 1724970600 | 6.15 | 0.1 | 1.65 | 6.09 | 6.295 | 5.9898999 | 6780453 |
| 1724884200 | 6.05 | -0.05 | -0.82 | 6.2699999 | 6.35 | 6.04 | 7388562 |
| 1724797800 | 6.1 | -0.94 | -13.35 | 6.28 | 6.49 | 6.05 | 17868529 |
| 1724711400 | 7.04 | -0.11 | -1.54 | 7.2 | 7.21 | 7.02 | 5811573 |
| 1724452200 | 7.15 | 0.17 | 2.44 | 6.98 | 7.26 | 6.98 | 5888965 |
| 1724365800 | 6.98 | -0.26 | -3.59 | 7.16 | 7.26 | 6.96 | 7134422 |
| 1724279400 | 7.24 | 0.14 | 1.97 | 7.14 | 7.26 | 7.07 | 5439588 |
| 1724193000 | 7.1 | -0.47 | -6.21 | 7.53 | 7.58 | 7.055 | 10814722 |
| 1724106600 | 7.57 | -0.01 | -0.13 | 7.76 | 7.7971 | 7.475 | 6734953 |
| 1723847400 | 7.58 | 0.18 | 2.43 | 7.4 | 7.66 | 7.36 | 8073496 |
| 1723761000 | 7.4 | 0.01 | 0.14 | 7.5 | 7.52 | 7.33 | 7194534 |
| 1723674600 | 7.39 | 0.28 | 3.94 | 7.06 | 7.56 | 7.06 | 9072131 |
| 1723588200 | 7.11 | 0.04 | 0.57 | 7.12 | 7.23 | 7.02 | 6471019 |
| 1723501800 | 7.07 | -0.01 | -0.14 | 7.22 | 7.22 | 6.975 | 6761856 |
| 1723242600 | 7.08 | -0.23 | -3.15 | 7.29 | 7.3 | 7.05 | 8065922 |
| 1723156200 | 7.31 | 0.68 | 10.26 | 6.77 | 7.42 | 6.6449999 | 14636975 |
| 1723069800 | 6.63 | -0.32 | -4.60 | 7.15 | 7.16 | 6.59 | 10835628 |
| 1722983400 | 6.95 | 0.57 | 8.93 | 6.59 | 7.1871 | 6.58 | 11881783 |
| 1722897000 | 6.38 | -0.57 | -8.20 | 6.4 | 6.71 | 6.195 | 14586117 |
| 1722637800 | 6.95 | -0.42 | -5.70 | 7.24 | 7.36 | 6.85 | 10224579 |
| 1722551400 | 7.37 | -0.18 | -2.38 | 7.55 | 7.64 | 7.31 | 9773497 |
| 1722465000 | 7.55 | -0.02 | -0.26 | 7.62 | 7.81 | 7.46 | 6804202 |
| 1722378600 | 7.57 | 0.05 | 0.66 | 7.63 | 7.69 | 7.3896 | 7039646 |
| 1722292200 | 7.52 | -0.04 | -0.53 | 7.63 | 7.74 | 7.47 | 6412991 |
| 1722033000 | 7.56 | 0.23 | 3.14 | 7.48 | 7.63 | 7.37 | 7207125 |
| 1721946600 | 7.33 | -0.18 | -2.40 | 7.5 | 7.705 | 7.33 | 9052504 |
| 1721860200 | 7.51 | -0.38 | -4.82 | 7.8 | 7.965 | 7.5 | 9191017 |
| 1721773800 | 7.89 | 0.09 | 1.15 | 7.8 | 8.19 | 7.735 | 10974654 |
| 1721687400 | 7.8 | 0.39 | 5.26 | 7.6 | 7.865 | 7.49 | 9924468 |
| 1721428200 | 7.41 | -0.32 | -4.14 | 7.71 | 7.76 | 7.3897 | 9630742 |
| 1721341800 | 7.73 | -0.04 | -0.51 | 7.92 | 8.0399999 | 7.68 | 11253983 |
| 1721255400 | 7.77 | -0.01 | -0.13 | 7.6 | 8.0399999 | 7.6 | 10604603 |
| 1721169000 | 7.78 | 0.17 | 2.23 | 7.61 | 7.97 | 7.5 | 12273483 |
| 1721082600 | 7.61 | 0.01 | 0.13 | 7.3 | 7.82 | 7.29 | 9860885 |
| 1720823400 | 7.6 | 0.05 | 0.66 | 7.53 | 7.8 | 7.41 | 8010669 |
| 1720737000 | 7.55 | 0.57 | 8.17 | 7.02 | 7.64 | 7.02 | 14246139 |
| 1720650600 | 6.98 | -0.07 | -0.99 | 7.03 | 7.2301 | 6.93 | 6437364 |
| 1720564200 | 7.05 | -0.23 | -3.16 | 7.19 | 7.2902 | 6.8 | 11927162 |
| 1720477800 | 7.28 | 0.12 | 1.68 | 7.19 | 7.345 | 7.18 | 5953223 |
| 1720218600 | 7.16 | -0.23 | -3.11 | 7.4 | 7.4 | 7.025 | 9673238 |
| 1720040640 | 7.39 | 0.31 | 4.38 | 7.1 | 7.52 | 7.085 | 5970471 |
| 1719959400 | 7.08 | -0.14 | -1.94 | 7.12 | 7.3099 | 6.91 | 10350159 |
| 1719873000 | 7.22 | -0.11 | -1.50 | 7.33 | 7.58 | 7.12 | 7604106 |
| 1719613800 | 7.33 | -0.71 | -8.83 | 7.93 | 8.14 | 7.144 | 16808520 |
| 1719527400 | 8.0399999 | 0.22 | 2.81 | 7.76 | 8.2 | 7.73 | 12636770 |
| 1719441000 | 7.82 | 0.24 | 3.17 | 7.57 | 7.965 | 7.45 | 8468239 |
| 1719354600 | 7.58 | -0.19 | -2.45 | 7.7 | 7.711 | 7.525 | 4206669 |
| 1719268200 | 7.77 | 0.42 | 5.71 | 7.29 | 7.82 | 7.29 | 8199889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
