Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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
|
|
|---|---|---|---|---|
| -0.49 | -5.30% | 8.76 | 19:41:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.02 | 8.73 | 9.255 | 8.76 | 9.25 |
MSOS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.59 | 9.69 | 8.5541 | 9.14 | 10,433,947 | -0.83 | -8.65% |
| 1 Month | 9.68 | 10.955 | 8.5541 | 9.68 | 10,789,278 | -0.92 | -9.50% |
| 3 Months | 9.35 | 10.955 | 7.30 | 9.29 | 8,675,090 | -0.59 | -6.31% |
| 6 Months | 6.85 | 10.955 | 4.92 | 8.25 | 7,271,402 | 1.91 | 27.88% |
| 1 Year | 5.43 | 10.955 | 4.78 | 7.71 | 5,962,729 | 3.33 | 61.33% |
| 3 Years | 40.15 | 44.14 | 4.78 | 10.73 | 2,956,307 | -31.39 | -78.18% |
| 5 Years | 24.90 | 55.91 | 4.78 | 12.14 | 2,558,160 | -16.14 | -64.82% |
MSOS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 8.76 | -0.49 | -5.30% | 9.02 | 9.255 | 8.73 | 8,344,655 |
| Apr 18 2024 | 9.25 | -0.27 | -2.84% | 9.50 | 9.53 | 9.08 | 8,904,478 |
| Apr 17 2024 | 9.52 | 0.56 | 6.25% | 8.98 | 9.59 | 8.83 | 12,430,652 |
| Apr 16 2024 | 8.96 | -0.03 | -0.33% | 8.82 | 9.05 | 8.5541 | 7,094,504 |
| Apr 15 2024 | 8.99 | 0.07 | 0.78% | 8.97 | 9.07 | 8.63 | 9,455,054 |
| Apr 12 2024 | 8.92 | -0.71 | -7.37% | 9.59 | 9.69 | 8.6101 | 14,285,047 |
| Apr 11 2024 | 9.63 | -0.10 | -1.03% | 9.73 | 9.92 | 9.30 | 9,653,709 |
| Apr 10 2024 | 9.73 | -0.39 | -3.85% | 9.79 | 10.07 | 9.66 | 8,102,330 |
| Apr 09 2024 | 10.12 | 0.03 | 0.30% | 10.10 | 10.17 | 9.73 | 10,806,915 |
| Apr 08 2024 | 10.09 | -0.03 | -0.30% | 10.20 | 10.34 | 9.84 | 8,287,866 |
| Apr 05 2024 | 10.12 | 0.65 | 6.86% | 9.59 | 10.15 | 9.48 | 10,544,528 |
| Apr 04 2024 | 9.47 | -1.00 | -9.55% | 10.50 | 10.955 | 9.25 | 21,960,541 |
| Apr 03 2024 | 10.47 | 0.34 | 3.36% | 10.14 | 10.55 | 9.952 | 9,173,797 |
| Apr 02 2024 | 10.13 | -0.20 | -1.94% | 10.40 | 10.43 | 10.07 | 8,607,905 |
| Apr 01 2024 | 10.33 | 0.32 | 3.20% | 9.99 | 10.42 | 9.89 | 10,153,069 |
| Mar 28 2024 | 10.01 | -0.17 | -1.67% | 10.10 | 10.36 | 9.74 | 11,520,599 |
| Mar 27 2024 | 10.18 | 0.79 | 8.41% | 9.52 | 10.27 | 9.19 | 14,339,317 |
| Mar 26 2024 | 9.39 | 0.30 | 3.30% | 9.09 | 9.5699 | 9.06 | 9,149,950 |
| Mar 25 2024 | 9.09 | -0.53 | -5.51% | 9.60 | 9.77 | 9.03 | 10,620,008 |
| Mar 22 2024 | 9.62 | -0.12 | -1.23% | 9.68 | 9.92 | 9.39 | 9,906,020 |
| Mar 21 2024 | 9.74 | 0.75 | 8.34% | 9.08 | 9.805 | 8.77 | 10,990,481 |
| Mar 20 2024 | 8.99 | -0.11 | -1.21% | 9.03 | 9.25 | 8.92 | 6,879,116 |
