AMEX, MSOS End of Day and Historical Stock Data [Advisorshares Pure US Cannabis ETF]

29 Aug 2025

LAST: 5.570	CHANGE: 0.02	OPEN: 5.720	HIGH: 5.770	ASK: 0.000	VOLUME: 20.92M
LAST: 5.570	CHG(%): 0.36	PREV: 5.550	LOW: 5.180	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	5.720	5.770	5.180	5.570	20.92M
28 Aug 25	5.610	6.020	5.500	5.550	27.94M
27 Aug 25	5.530	5.560	5.290	5.540	8.55M
26 Aug 25	5.330	5.590	5.122	5.500	12.53M
25 Aug 25	5.120	5.370	5.050	5.260	17.91M
22 Aug 25	5.050	5.205	4.850	5.000	11.68M
21 Aug 25	4.630	5.070	4.555	5.030	15.5M
20 Aug 25	4.430	4.850	4.330	4.740	13.46M
19 Aug 25	4.950	5.010	4.340	4.340	14.69M
18 Aug 25	4.600	4.976	4.570	4.950	13.39M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.570