Advisorshares Pure Us Cannabis Etf (MSOS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 5.34246575342 | 7.3 | 8.04 | 7.29 | 10724739 | 7.66981606 | SP |
| 4 | 0.4 | 5.48696844993 | 7.29 | 8.2 | 6.8 | 9690332 | 7.49674149 | SP |
| 12 | -1.11 | -12.6136363636 | 8.8 | 11.365 | 6.8 | 10190286 | 8.50101404 | SP |
| 26 | -0.84 | -9.84759671747 | 8.53 | 11.365 | 6.8 | 9232237 | 8.85781603 | SP |
| 52 | 2.34 | 43.738317757 | 5.35 | 11.365 | 4.78 | 7872678 | 8.12330696 | SP |
| 156 | -29.75 | -79.4604700855 | 37.44 | 37.5147 | 4.78 | 3745725 | 9.87283106 | SP |
| 260 | -17.21 | -69.1164658635 | 24.9 | 55.91 | 4.78 | 3022212 | 11.39207654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009000 | 7.35 | 0.08 | 1.10 | 7.32 | 7.38 | 7.09 | 6354695 |
| 1718922600 | 7.27 | 0.07 | 0.97 | 7.13 | 7.36 | 7.13 | 5806544 |
| 1718749800 | 7.2 | -0.07 | -0.96 | 7.24 | 7.39 | 7.19 | 4772783 |
| 1718663400 | 7.27 | 0.28 | 4.01 | 7.08 | 7.365 | 6.88 | 9292765 |
| 1718404200 | 6.99 | -0.24 | -3.32 | 7.2 | 7.34 | 6.93 | 8662581 |
| 1718317800 | 7.23 | -0.46 | -5.98 | 7.68 | 7.7299 | 7.17 | 10293264 |
| 1718231400 | 7.69 | 0.01 | 0.13 | 7.79 | 7.87 | 7.66 | 5400607 |
| 1718145000 | 7.68 | -0.08 | -1.03 | 7.8 | 7.8 | 7.495 | 6145672 |
| 1718058600 | 7.76 | 0.05 | 0.65 | 7.68 | 7.93 | 7.64 | 6116075 |
| 1717799400 | 7.71 | 0.08 | 1.05 | 7.63 | 7.77 | 7.54 | 6283752 |
| 1717713000 | 7.63 | -0.09 | -1.17 | 7.68 | 7.81 | 7.52 | 6850699 |
| 1717626600 | 7.72 | -0.15 | -1.91 | 7.89 | 7.95 | 7.65 | 6672496 |
| 1717540200 | 7.87 | 0.07 | 0.90 | 7.75 | 8 | 7.55 | 9186481 |
| 1717453800 | 7.8 | -0.22 | -2.74 | 7.94 | 7.99 | 7.63 | 9145675 |
| 1717194600 | 8.02 | 0.12 | 1.52 | 8.11 | 8.115 | 7.85 | 4799080 |
| 1717108200 | 7.9 | 0.2 | 2.60 | 7.73 | 8.09 | 7.6601 | 9087960 |
| 1717021800 | 7.7 | -0.3 | -3.75 | 7.95 | 8.07 | 7.69 | 9718801 |
| 1716935400 | 8 | -0.17 | -2.08 | 8.22 | 8.248 | 7.88 | 8873898 |
| 1716589800 | 8.17 | 0.04 | 0.49 | 8.1 | 8.53 | 8.1 | 7230778 |
| 1716503400 | 8.13 | -0.73 | -8.24 | 8.89 | 8.93 | 8.09 | 12947858 |
| 1716417000 | 8.86 | -0.33 | -3.59 | 9.22 | 9.285 | 8.84 | 8312790 |
| 1716330600 | 9.19 | 0.2 | 2.22 | 9.09 | 9.23 | 8.8699999 | 7657237 |
| 1716244200 | 8.99 | -0.61 | -6.35 | 9.65 | 9.72 | 8.9 | 11256574 |
| 1715985000 | 9.6 | -0.18 | -1.84 | 9.97 | 9.97 | 9.4176 | 11804142 |
| 1715898600 | 9.78 | 0.17 | 1.77 | 9.65 | 10.5 | 9.59 | 26529029 |
| 1715812200 | 9.61 | -0.04 | -0.41 | 9.76 | 9.77 | 9.455 | 7131043 |
| 1715725800 | 9.65 | 0.19 | 2.01 | 9.44 | 9.7899999 | 9.24 | 9423728 |
| 1715639400 | 9.46 | 0.13 | 1.39 | 9.34 | 9.5227 | 9.07 | 7912635 |
| 1715380200 | 9.33 | -0.02 | -0.21 | 9.45 | 9.45 | 8.9 | 7789532 |
| 1715293800 | 9.35 | 0.39 | 4.35 | 9.1 | 9.45 | 9.1 | 8144247 |
| 1715207400 | 8.96 | 0.07 | 0.79 | 8.8 | 9.1298999 | 8.77 | 7749355 |
| 1715121000 | 8.89 | -0.51 | -5.43 | 9.39 | 9.6199999 | 8.76 | 11699860 |
| 1715034600 | 9.4 | -0.27 | -2.79 | 9.74 | 9.94 | 9.32 | 9605595 |
| 1714775400 | 9.67 | 0.05 | 0.52 | 9.76 | 9.96 | 9.48 | 8335404 |
| 1714689000 | 9.6199999 | 0.05 | 0.52 | 9.74 | 10.06 | 9.525 | 9654969 |
| 1714602600 | 9.57 | -1.69 | -15.01 | 11.05 | 11.07 | 9.475 | 28043672 |
| 1714516200 | 11.26 | 2.24 | 24.83 | 8.86 | 11.365 | 8.76 | 50388769 |
| 1714429800 | 9.02 | 0.24 | 2.73 | 8.8 | 9.19 | 8.39 | 11648921 |
| 1714170600 | 8.78 | 0.36 | 4.28 | 8.36 | 8.88 | 8.32 | 7450463 |
| 1714084200 | 8.42 | -0.4 | -4.54 | 8.69 | 8.8 | 8.3699999 | 9114586 |
| 1713997800 | 8.82 | 0.08 | 0.92 | 8.78 | 9.015 | 8.59 | 8453050 |
| 1713911400 | 8.74 | 0.17 | 1.98 | 8.72 | 8.905 | 8.59 | 6589846 |
| 1713825000 | 8.57 | -0.19 | -2.17 | 8.7899999 | 8.86 | 8.44 | 7280596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
