MSOS

Advisorshares Pure Us Ca... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Etf Ticker Symbol Market Type
Advisorshares Pure Us Cannabis Etf MSOS AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.05 0.14% 35.87 15:31:36
Open Price Low Price High Price Close Price Prev Close
36.00 35.7097 36.10 35.82
more quote information »

MSOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.4437.514734.8435.87457,571-1.57-4.19%
1 Month40.0041.388834.8438.66663,784-4.13-10.33%
3 Months42.5043.3034.8439.58500,379-6.63-15.6%
6 Months42.1955.9134.8444.38845,181-6.32-14.98%
1 Year24.9055.9120.4542.82608,40010.9744.06%
3 Years24.9055.9120.4542.82608,40010.9744.06%
5 Years24.9055.9120.4542.82608,40010.9744.06%

MSOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 35.82 0.77 2.2% 35.22 35.93 35.22 675,586
Jul 27 2021 35.05 -0.85 -2.37% 35.56 35.7627 34.84 590,189
Jul 26 2021 35.90 -0.59 -1.62% 36.58 36.58 35.6801 470,946
Jul 23 2021 36.49 -0.59 -1.59% 37.10 37.37 36.225 282,036
Jul 22 2021 37.08 -0.42 -1.12% 37.44 37.5147 36.76 269,099
Jul 21 2021 37.50 0.70 1.9% 36.80 37.79 36.80 419,005
Jul 20 2021 36.80 0.66 1.83% 36.10 36.91 36.035 393,973
Jul 19 2021 36.14 -1.28 -3.42% 36.84 36.84 35.11 949,264
Jul 16 2021 37.42 -0.65 -1.71% 38.46 38.46 37.16 452,745
Jul 15 2021 38.07 -0.81 -2.08% 38.84 38.84 37.13 977,484
Jul 14 2021 38.88 -1.42 -3.52% 40.71 41.08 38.7801 975,837
Jul 13 2021 40.30 -0.02 -0.05% 40.41 41.3888 40.12 1,223,647
Jul 12 2021 40.32 -0.21 -0.52% 40.70 40.70 40.01 305,043
Jul 09 2021 40.53 0.89 2.25% 39.86 40.59 39.79 314,249
Jul 08 2021 39.64 -0.43 -1.07% 39.02 39.76 38.60 345,507
Jul 07 2021 40.07 0.22 0.55% 40.18 40.64 39.90 697,043
Jul 06 2021 39.85 -0.75 -1.85% 40.51 40.74 39.48 587,786
Jul 02 2021 40.60 -0.30 -0.73% 41.13 41.175 40.06 755,126
Jul 01 2021 40.90 0.89 2.22% 40.00 41.36 39.98 1,927,328
Jun 30 2021 40.01 0.06 0.15% 40.00 40.13 39.33 610,476
Jun 29 2021 39.95 -0.29 -0.72% 40.28 40.28 39.45 625,126
See More Historical Prices »


Your Recent History
AMEX
MSOS
Advisorsha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.