MSOS Quote, Trading Chart, AdvisorShares Trust Pure US Cannabis
Stock Information
| Company Name: |
AdvisorShares Trust Pure US Cannabis |
| Stock Symbol: |
MSOS |
| Market: |
NYSE |
Get MSOS Alerts
News, Short Squeeze, Breakout and More Instantly...
MSOS Quote
| Last: | $9.65 |
| Change Percent: | 0.21% |
| Open: | $9.44 |
| Previous Close: | $9.65 |
| High: | $9.79 |
| Low: | $9.24 |
| Volume: | 9,416,669 |
| Last Trade Date Time: | 05/14/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
MSOS Chart
Last Twenty Trading Days
| Date: | 2024-05-14 |
| Open: | $9.44 |
| Close: | $9.65 |
| High: | $9.79 |
| Low: | $9.24 |
| Volume: | 9,416,669 |
| Date: | 2024-05-13 |
| Open: | $9.34 |
| Close: | $9.46 |
| High: | $9.5227 |
| Low: | $9.07 |
| Volume: | 7,914,219 |
| Date: | 2024-05-10 |
| Open: | $9.45 |
| Close: | $9.33 |
| High: | $9.45 |
| Low: | $8.9 |
| Volume: | 7,829,068 |
| Date: | 2024-05-09 |
| Open: | $9.1 |
| Close: | $9.35 |
| High: | $9.45 |
| Low: | $9.1 |
| Volume: | 8,276,449 |
| Date: | 2024-05-08 |
| Open: | $8.8 |
| Close: | $8.96 |
| High: | $9.1299 |
| Low: | $8.77 |
| Volume: | 8,141,054 |
| Date: | 2024-05-07 |
| Open: | $9.39 |
| Close: | $8.89 |
| High: | $9.62 |
| Low: | $8.76 |
| Volume: | 11,909,560 |
| Date: | 2024-05-06 |
| Open: | $9.74 |
| Close: | $9.4 |
| High: | $9.94 |
| Low: | $9.32 |
| Volume: | 9,702,349 |
| Date: | 2024-05-03 |
| Open: | $9.76 |
| Close: | $9.67 |
| High: | $9.96 |
| Low: | $9.48 |
| Volume: | 8,377,917 |
| Date: | 2024-05-02 |
| Open: | $9.74 |
| Close: | $9.62 |
| High: | $10.06 |
| Low: | $9.525 |
| Volume: | 9,635,471 |
| Date: | 2024-05-01 |
| Open: | $11.05 |
| Close: | $9.57 |
| High: | $11.07 |
| Low: | $9.475 |
| Volume: | 28,984,926 |
| Date: | 2024-04-30 |
| Open: | $8.86 |
| Close: | $11.26 |
| High: | $11.365 |
| Low: | $8.76 |
| Volume: | 49,913,762 |
| Date: | 2024-04-29 |
| Open: | $8.8 |
| Close: | $9.02 |
| High: | $9.19 |
| Low: | $8.39 |
| Volume: | 11,534,213 |
| Date: | 2024-04-26 |
| Open: | $8.36 |
| Close: | $8.78 |
| High: | $8.88 |
| Low: | $8.32 |
| Volume: | 7,463,096 |
| Date: | 2024-04-25 |
| Open: | $8.69 |
| Close: | $8.42 |
| High: | $8.8 |
| Low: | $8.37 |
| Volume: | 9,109,906 |
| Date: | 2024-04-24 |
| Open: | $8.78 |
| Close: | $8.82 |
| High: | $9.015 |
| Low: | $8.59 |
| Volume: | 8,419,481 |
| Date: | 2024-04-23 |
| Open: | $8.72 |
| Close: | $8.74 |
| High: | $8.905 |
| Low: | $8.59 |
| Volume: | 6,634,986 |
| Date: | 2024-04-22 |
| Open: | $8.79 |
| Close: | $8.57 |
| High: | $8.86 |
| Low: | $8.44 |
| Volume: | 7,281,590 |
| Date: | 2024-04-19 |
| Open: | $9.02 |
| Close: | $8.76 |
| High: | $9.255 |
| Low: | $8.73 |
| Volume: | 8,349,126 |
| Date: | 2024-04-18 |
| Open: | $9.5 |
| Close: | $9.25 |
| High: | $9.53 |
| Low: | $9.08 |
| Volume: | 8,905,383 |
| Date: | 2024-04-17 |
| Open: | $8.98 |
| Close: | $9.52 |
| High: | $9.59 |
| Low: | $8.83 |
| Volume: | 12,987,592 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.