AdvisorShares Pure US Cannabis ETF (MSOS)
4.57
-0.19
(-3.99%)
USD |
NYSEARCA |
Nov 21, 16:00
4.50
-0.07
(-1.53%)
After-Hours: 07:55
MSOS Price: 4.57 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.71 | 4.89 | 4.43 | 4.57 | 11.61M |
| Nov 20, 2024 | 4.73 | 4.91 | 4.653 | 4.76 | 10.55M |
| Nov 19, 2024 | 4.89 | 4.95 | 4.625 | 4.68 | 11.66M |
| Nov 18, 2024 | 4.92 | 5.18 | 4.86 | 4.91 | 11.92M |
| Nov 15, 2024 | 4.86 | 5.07 | 4.79 | 5.06 | 10.57M |
| Nov 14, 2024 | 5.02 | 5.25 | 4.835 | 4.90 | 21.36M |
| Nov 13, 2024 | 4.78 | 5.32 | 4.44 | 5.19 | 34.93M |
| Nov 12, 2024 | 4.08 | 4.81 | 4.05 | 4.72 | 35.34M |
| Nov 11, 2024 | 4.81 | 4.89 | 4.00 | 4.05 | 36.80M |
| Nov 08, 2024 | 5.33 | 5.48 | 4.89 | 4.89 | 12.97M |
| Nov 07, 2024 | 5.10 | 5.33 | 4.990 | 5.22 | 13.86M |
| Nov 06, 2024 | 5.49 | 5.49 | 4.80 | 4.97 | 52.03M |
| Nov 05, 2024 | 7.10 | 7.14 | 6.83 | 6.87 | 11.77M |
| Nov 04, 2024 | 7.05 | 7.229 | 6.98 | 7.18 | 14.87M |
| Nov 01, 2024 | 6.59 | 6.95 | 6.59 | 6.89 | 9.211M |
| Oct 31, 2024 | 6.79 | 6.79 | 6.56 | 6.60 | 11.89M |
| Oct 30, 2024 | 6.92 | 6.94 | 6.67 | 6.69 | 12.12M |
| Oct 29, 2024 | 7.24 | 7.299 | 6.78 | 6.80 | 12.24M |
| Oct 28, 2024 | 7.55 | 7.605 | 7.285 | 7.29 | 10.99M |
| Oct 25, 2024 | 7.60 | 7.645 | 7.465 | 7.59 | 6.231M |
| Oct 24, 2024 | 7.83 | 7.870 | 7.41 | 7.45 | 9.656M |
| Oct 23, 2024 | 7.62 | 7.92 | 7.58 | 7.80 | 11.11M |
| Oct 22, 2024 | 7.14 | 7.823 | 7.035 | 7.68 | 19.66M |
| Oct 21, 2024 | 7.07 | 7.26 | 7.05 | 7.10 | 6.220M |
| Oct 18, 2024 | 7.15 | 7.22 | 7.065 | 7.17 | 5.392M |
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
4.05
Minimum
Nov 11 2024
55.05
Maximum
Feb 10 2021
17.61
Average
11.01
Median
Jun 28 2022
Price Benchmarks
| Amplify U.S. Alternative Harvest ETF | 0.989 |
| Amplify Seymour Cannabis ETF | 3.276 |
| Roundhill Cannabis ETF | 19.67 |
| Cambria Cannabis ETF | 5.44 |
| ALPS Clean Energy ETF | 26.84 |