AdvisorShares Pure US Cannabis ETF (MSOS)
6.87
-0.31
(-4.32%)
USD |
NYSEARCA |
Nov 05, 16:00
6.88
+0.01
(+0.15%)
After-Hours: 18:59
MSOS Price: 6.87 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 7.00 | 7.13 | 6.95 | 7.12 | 7.282M |
| Oct 16, 2024 | 6.89 | 7.09 | 6.89 | 6.99 | 6.019M |
| Oct 15, 2024 | 7.01 | 7.02 | 6.865 | 6.89 | 7.409M |
| Oct 14, 2024 | 6.99 | 7.065 | 6.861 | 7.03 | 5.171M |
| Oct 11, 2024 | 6.83 | 6.91 | 6.79 | 6.84 | 6.274M |
| Oct 10, 2024 | 6.83 | 6.98 | 6.821 | 6.88 | 4.721M |
| Oct 09, 2024 | 6.98 | 7.02 | 6.84 | 6.87 | 6.538M |
| Oct 08, 2024 | 6.95 | 7.01 | 6.885 | 6.94 | 3.043M |
| Oct 07, 2024 | 7.03 | 7.11 | 6.86 | 6.87 | 5.579M |
| Oct 04, 2024 | 7.13 | 7.19 | 7.02 | 7.08 | 4.933M |
| Oct 03, 2024 | 6.92 | 7.14 | 6.92 | 7.10 | 6.300M |
| Oct 02, 2024 | 6.98 | 7.09 | 6.881 | 6.97 | 6.733M |
| Oct 01, 2024 | 7.16 | 7.24 | 6.96 | 6.97 | 10.98M |
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
17.76
Average
11.12
Median
Jul 08 2022