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

19 Sep 2025

LAST: 4.450	CHANGE: 0.11	OPEN: 4.550	HIGH: 4.570	ASK: 0.000	VOLUME: 5.68M
LAST: 4.450	CHG(%): 2.41	PREV: 4.560	LOW: 4.320	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Sep 25	4.470	4.470	4.340	4.430	61.9K
19 Sep 25	4.550	4.570	4.320	4.450	5.68M
18 Sep 25	4.380	4.645	4.250	4.560	11.12M
17 Sep 25	4.410	4.460	4.270	4.380	5.19M
16 Sep 25	4.180	4.460	4.140	4.410	9.8M
15 Sep 25	4.300	4.360	4.050	4.130	9.96M
12 Sep 25	4.420	4.509	4.200	4.200	7.98M
11 Sep 25	4.710	4.760	4.330	4.380	10.99M
10 Sep 25	5.040	5.050	4.565	4.650	11.06M
09 Sep 25	4.860	5.230	4.760	5.020	13.89M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

4.450