AdvisorShares Pure US Cannabis ETF (MSOS)
8.79
+0.37
(+4.39%)
USD |
NYSEARCA |
Apr 26, 16:00
8.84
+0.05
(+0.57%)
After-Hours: 20:00
MSOS Price: 8.79 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 8.69 | 8.80 | 8.37 | 8.42 | 9.137M |
| Apr 24, 2024 | 8.78 | 9.015 | 8.59 | 8.82 | 8.455M |
| Apr 23, 2024 | 8.72 | 8.905 | 8.59 | 8.74 | 6.635M |
| Apr 22, 2024 | 8.79 | 8.86 | 8.44 | 8.57 | 7.279M |
| Apr 19, 2024 | 9.02 | 9.255 | 8.73 | 8.76 | 8.330M |
| Apr 18, 2024 | 9.50 | 9.53 | 9.08 | 9.25 | 8.886M |
| Apr 17, 2024 | 8.98 | 9.59 | 8.83 | 9.52 | 12.99M |
| Apr 16, 2024 | 8.82 | 9.05 | 8.554 | 8.96 | 7.401M |
| Apr 15, 2024 | 8.97 | 9.07 | 8.63 | 8.99 | 9.682M |
| Apr 12, 2024 | 9.59 | 9.69 | 8.610 | 8.92 | 14.64M |
| Apr 11, 2024 | 9.73 | 9.92 | 9.30 | 9.63 | 9.723M |
| Apr 10, 2024 | 9.79 | 10.07 | 9.66 | 9.73 | 8.111M |
| Apr 09, 2024 | 10.10 | 10.17 | 9.73 | 10.12 | 10.81M |
| Apr 08, 2024 | 10.20 | 10.34 | 9.84 | 10.12 | 8.878M |
| Apr 05, 2024 | 9.59 | 10.15 | 9.48 | 10.12 | 10.52M |
| Apr 04, 2024 | 10.50 | 10.96 | 9.25 | 9.47 | 22.30M |
| Apr 03, 2024 | 10.14 | 10.55 | 9.952 | 10.47 | 9.421M |
| Apr 02, 2024 | 10.40 | 10.43 | 10.07 | 10.13 | 8.598M |
| Apr 01, 2024 | 9.99 | 10.42 | 9.89 | 10.33 | 10.43M |
| Mar 28, 2024 | 10.10 | 10.36 | 9.74 | 10.01 | 11.55M |
| Mar 27, 2024 | 9.52 | 10.27 | 9.19 | 10.18 | 14.35M |
| Mar 26, 2024 | 9.09 | 9.570 | 9.06 | 9.39 | 9.137M |
| Mar 25, 2024 | 9.60 | 9.77 | 9.03 | 9.09 | 10.59M |
| Mar 22, 2024 | 9.68 | 9.92 | 9.39 | 9.62 | 9.942M |
| Mar 21, 2024 | 9.08 | 9.805 | 8.77 | 9.74 | 10.72M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.82
Minimum
Aug 24 2023
55.05
Maximum
Feb 10 2021
19.24
Average
12.64
Median