Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

AdvisorShares Pure US Cannabis ETF (NY:MSOS)

4.210 +0.050 (+1.20%)

Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.120	4.260	4.060	4.210	5,188,906	+0.05(+1.20%)
Feb 06, 2026	4.030	4.220	4.010	4.160	5,338,162	+0.19(+4.79%)
Feb 05, 2026	4.220	4.290	3.885	3.970	7,524,960	-0.34(-7.89%)
Feb 04, 2026	4.140	4.345	3.950	4.310	6,547,304	+0.14(+3.36%)
Feb 03, 2026	4.040	4.190	3.940	4.170	5,004,425	+0.08(+1.96%)
Feb 02, 2026	4.000	4.090	3.950	4.090	3,536,303	+0.06(+1.49%)
Jan 30, 2026	4.130	4.250	4.030	4.030	5,469,580	-0.06(-1.47%)
Jan 29, 2026	4.220	4.240	3.890	4.090	12,148,899	-0.18(-4.22%)
Jan 28, 2026	4.380	4.525	4.190	4.270	10,825,474	-0.10(-2.29%)
Jan 27, 2026	4.560	4.620	4.350	4.370	6,017,122	-0.21(-4.59%)
Jan 26, 2026	4.750	4.760	4.515	4.580	5,448,732	-0.27(-5.57%)
Jan 23, 2026	4.620	4.850	4.615	4.850	5,269,447	+0.23(+4.98%)
Jan 22, 2026	4.510	4.750	4.510	4.620	6,678,373	+0.10(+2.21%)
Jan 21, 2026	4.505	4.660	4.465	4.520	3,698,651	-0.04(-0.88%)
Jan 20, 2026	4.650	4.730	4.480	4.560	6,555,068	-0.21(-4.40%)
Jan 16, 2026	4.910	4.930	4.680	4.770	5,843,810	-0.12(-2.45%)
Jan 15, 2026	4.940	5.080	4.840	4.890	3,773,603	-0.05(-1.01%)
Jan 14, 2026	4.820	4.990	4.730	4.940	5,198,824	+0.13(+2.70%)
Jan 13, 2026	4.990	5.060	4.780	4.810	6,637,449	-0.21(-4.18%)
Jan 12, 2026	4.680	5.150	4.590	5.020	10,164,756	+0.27(+5.68%)
Jan 09, 2026	4.800	4.820	4.550	4.750	5,388,573	-0.02(-0.42%)
Jan 08, 2026	4.570	4.810	4.530	4.770	7,340,447	+0.19(+4.15%)
Jan 07, 2026	4.500	4.690	4.490	4.580	4,908,472	+0.13(+2.92%)
Jan 06, 2026	4.620	4.630	4.450	4.450	9,264,231	-0.08(-1.77%)
Jan 05, 2026	4.790	4.800	4.510	4.530	10,428,816	-0.26(-5.43%)
Jan 02, 2026	4.800	4.890	4.700	4.790	4,449,244	+0.07(+1.48%)
Dec 31, 2025	4.730	4.930	4.610	4.720	7,114,983	+0.02(+0.43%)
Dec 30, 2025	4.540	4.895	4.500	4.700	10,515,003	+0.25(+5.62%)
Dec 29, 2025	4.750	4.780	4.450	4.450	9,159,640	-0.36(-7.48%)
Dec 26, 2025	4.750	4.820	4.710	4.810	4,140,708	+0.06(+1.26%)
Dec 24, 2025	4.750	4.860	4.620	4.750	4,011,837	+0.03(+0.64%)
Dec 23, 2025	4.500	4.870	4.285	4.720	21,889,340	+0.18(+3.96%)
Dec 22, 2025	4.970	5.010	4.500	4.540	19,525,972	-0.34(-6.97%)
Dec 19, 2025	5.240	5.490	4.880	4.880	28,651,644	-0.01(-0.20%)
Dec 18, 2025	7.140	7.250	4.850	4.890	87,599,072	-1.80(-26.91%)
Dec 17, 2025	6.830	7.080	6.590	6.690	36,717,840	+0.24(+3.72%)
Dec 16, 2025	5.380	6.660	5.350	6.450	40,734,720	+1.10(+20.56%)
Dec 15, 2025	6.030	6.090	5.240	5.350	43,091,236	-0.45(-7.76%)
Dec 12, 2025	5.060	5.990	4.700	5.800	89,236,464	+2.04(+54.26%)
Dec 11, 2025	3.680	3.800	3.640	3.760	5,750,283	+0.09(+2.45%)
Dec 10, 2025	3.730	3.780	3.610	3.670	2,876,004	-0.07(-1.87%)
Dec 09, 2025	3.580	3.810	3.570	3.740	4,725,256	+0.12(+3.31%)
Dec 08, 2025	3.880	3.890	3.530	3.620	7,036,526	-0.27(-6.94%)
Dec 05, 2025	3.880	4.020	3.825	3.890	3,865,787	-0.03(-0.77%)
Dec 04, 2025	3.680	3.990	3.650	3.920	7,358,395	+0.23(+6.23%)
Dec 03, 2025	3.680	3.885	3.615	3.690	6,932,798	+0.00(+0.00%)
Dec 02, 2025	3.890	3.910	3.600	3.690	4,883,338	-0.16(-4.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdvisorShares Pure US Cannabis ETF (NY:MSOS)

Historical Prices