AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
3.350
-0.010 (-0.30%)
At close: Feb 21, 2025, 4:00 PM
3.380
+0.030 (0.90%)
After-hours: Feb 21, 2025, 7:14 PM EST
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.36 | 3.39 | 3.29 | 3.35 | 3.35 | -0.30% | 3,085,586 |
| Feb 20, 2025 | 3.27 | 3.39 | 3.26 | 3.36 | 3.36 | 2.75% | 3,696,365 |
| Feb 19, 2025 | 3.24 | 3.32 | 3.14 | 3.27 | 3.27 | 0.62% | 6,811,464 |
| Feb 18, 2025 | 3.46 | 3.48 | 3.25 | 3.25 | 3.25 | -6.61% | 6,161,098 |
| Feb 14, 2025 | 3.60 | 3.60 | 3.46 | 3.48 | 3.48 | -3.33% | 3,245,639 |
| Feb 13, 2025 | 3.44 | 3.63 | 3.44 | 3.60 | 3.60 | 4.05% | 5,777,464 |
| Feb 12, 2025 | 3.40 | 3.54 | 3.40 | 3.46 | 3.46 | 0.87% | 2,644,447 |
| Feb 11, 2025 | 3.59 | 3.59 | 3.39 | 3.43 | 3.43 | -3.92% | 7,241,700 |
| Feb 10, 2025 | 3.54 | 3.78 | 3.49 | 3.57 | 3.57 | 0.85% | 7,604,229 |
| Feb 7, 2025 | 3.66 | 3.75 | 3.53 | 3.54 | 3.54 | -4.32% | 5,126,250 |
| Feb 6, 2025 | 3.78 | 3.80 | 3.68 | 3.70 | 3.70 | -0.80% | 5,954,790 |
| Feb 5, 2025 | 3.65 | 3.83 | 3.60 | 3.73 | 3.73 | 3.90% | 12,357,913 |
| Feb 4, 2025 | 3.42 | 3.60 | 3.35 | 3.59 | 3.59 | 5.59% | 8,380,215 |
| Feb 3, 2025 | 3.33 | 3.43 | 3.27 | 3.40 | 3.40 | - | 3,052,544 |
| Jan 31, 2025 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | -2.86% | 2,708,776 |
| Jan 30, 2025 | 3.43 | 3.56 | 3.40 | 3.50 | 3.50 | 4.48% | 6,291,228 |
| Jan 29, 2025 | 3.42 | 3.52 | 3.34 | 3.35 | 3.35 | -1.47% | 5,299,570 |
| Jan 28, 2025 | 3.43 | 3.46 | 3.37 | 3.40 | 3.40 | -0.87% | 4,321,852 |
| Jan 27, 2025 | 3.51 | 3.52 | 3.34 | 3.43 | 3.43 | -3.11% | 5,866,326 |
| Jan 24, 2025 | 3.39 | 3.57 | 3.34 | 3.54 | 3.54 | 5.36% | 8,987,262 |
| Jan 23, 2025 | 3.43 | 3.43 | 3.33 | 3.36 | 3.36 | -0.88% | 3,453,458 |
| Jan 22, 2025 | 3.50 | 3.54 | 3.39 | 3.39 | 3.39 | -3.97% | 3,592,348 |
| Jan 21, 2025 | 3.58 | 3.62 | 3.53 | 3.53 | 3.53 | -1.67% | 2,881,246 |
| Jan 17, 2025 | 3.48 | 3.61 | 3.43 | 3.59 | 3.59 | 4.66% | 4,921,117 |
| Jan 16, 2025 | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | - | 2,916,285 |
| Jan 15, 2025 | 3.50 | 3.50 | 3.39 | 3.43 | 3.43 | 0.29% | 2,945,874 |
| Jan 14, 2025 | 3.48 | 3.53 | 3.42 | 3.42 | 3.42 | -4.20% | 4,087,062 |
| Jan 13, 2025 | 3.50 | 3.57 | 3.43 | 3.57 | 3.57 | 1.13% | 4,480,995 |
| Jan 10, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.53 | -2.49% | 4,144,815 |
| Jan 8, 2025 | 3.88 | 3.88 | 3.60 | 3.62 | 3.62 | -6.94% | 6,904,304 |
| Jan 7, 2025 | 3.96 | 4.03 | 3.84 | 3.89 | 3.89 | -0.26% | 3,841,078 |
| Jan 6, 2025 | 4.02 | 4.03 | 3.89 | 3.90 | 3.90 | -2.74% | 3,065,350 |
| Jan 3, 2025 | 4.08 | 4.11 | 3.95 | 4.01 | 4.01 | -1.72% | 3,555,888 |
| Jan 2, 2025 | 3.90 | 4.13 | 3.86 | 4.08 | 4.08 | 7.09% | 10,660,005 |
| Dec 31, 2024 | 3.55 | 3.94 | 3.53 | 3.81 | 3.81 | 6.72% | 9,776,219 |
| Dec 30, 2024 | 3.50 | 3.63 | 3.43 | 3.57 | 3.57 | 1.13% | 6,883,282 |
| Dec 27, 2024 | 3.65 | 3.65 | 3.52 | 3.53 | 3.53 | -3.29% | 4,893,588 |
| Dec 26, 2024 | 3.69 | 3.71 | 3.62 | 3.65 | 3.65 | -0.82% | 4,207,530 |
| Dec 24, 2024 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | 0.55% | 1,729,400 |
| Dec 23, 2024 | 3.73 | 3.75 | 3.59 | 3.66 | 3.66 | -1.35% | 5,741,399 |
| Dec 20, 2024 | 3.67 | 3.85 | 3.61 | 3.71 | 3.71 | 3.06% | 5,128,510 |
| Dec 19, 2024 | 3.69 | 3.76 | 3.57 | 3.60 | 3.60 | -3.23% | 4,593,952 |
| Dec 18, 2024 | 3.83 | 3.92 | 3.67 | 3.72 | 3.72 | -2.36% | 6,380,611 |
| Dec 17, 2024 | 3.57 | 3.81 | 3.42 | 3.81 | 3.81 | 7.32% | 15,043,677 |
| Dec 16, 2024 | 3.73 | 3.75 | 3.52 | 3.55 | 3.55 | -5.84% | 14,572,970 |
| Dec 13, 2024 | 3.70 | 3.79 | 3.55 | 3.77 | 3.77 | 4.72% | 10,253,717 |
| Dec 12, 2024 | 3.89 | 3.89 | 3.59 | 3.60 | 3.60 | -5.26% | 13,672,518 |
| Dec 11, 2024 | 4.09 | 4.10 | 3.80 | 3.80 | 3.80 | -6.86% | 15,860,589 |
| Dec 10, 2024 | 4.19 | 4.33 | 4.04 | 4.08 | 4.08 | -1.21% | 14,538,058 |
| Dec 9, 2024 | 4.21 | 4.34 | 4.12 | 4.13 | 4.13 | - | 14,827,820 |
| Dec 6, 2024 | 4.14 | 4.28 | 4.09 | 4.13 | 4.13 | -0.96% | 4,776,275 |
| Dec 5, 2024 | 4.14 | 4.40 | 4.12 | 4.17 | 4.17 | 0.97% | 21,565,982 |
| Dec 4, 2024 | 4.28 | 4.42 | 4.09 | 4.13 | 4.13 | -4.40% | 13,469,665 |
| Dec 3, 2024 | 4.46 | 4.59 | 4.31 | 4.32 | 4.32 | -4.21% | 10,646,037 |
| Dec 2, 2024 | 4.49 | 4.60 | 4.36 | 4.51 | 4.51 | -0.44% | 5,965,806 |
| Nov 29, 2024 | 4.60 | 4.71 | 4.42 | 4.53 | 4.53 | -3.00% | 5,177,490 |
| Nov 27, 2024 | 4.54 | 4.69 | 4.51 | 4.67 | 4.67 | 1.97% | 5,513,480 |
| Nov 26, 2024 | 4.49 | 4.75 | 4.36 | 4.58 | 4.58 | 1.10% | 24,447,342 |
| Nov 25, 2024 | 4.47 | 4.58 | 4.38 | 4.53 | 4.53 | 1.80% | 7,606,295 |
| Nov 22, 2024 | 4.57 | 4.65 | 4.36 | 4.45 | 4.45 | -2.63% | 7,693,412 |
| Nov 21, 2024 | 4.69 | 4.89 | 4.43 | 4.57 | 4.57 | -3.99% | 11,891,103 |
| Nov 20, 2024 | 4.74 | 4.91 | 4.65 | 4.76 | 4.76 | 1.71% | 10,615,122 |
| Nov 19, 2024 | 4.90 | 4.95 | 4.63 | 4.68 | 4.68 | -4.68% | 11,742,800 |
| Nov 18, 2024 | 4.92 | 5.18 | 4.86 | 4.91 | 4.91 | -2.96% | 11,970,752 |
| Nov 15, 2024 | 4.85 | 5.07 | 4.79 | 5.06 | 5.06 | 3.27% | 10,766,159 |
| Nov 14, 2024 | 5.05 | 5.25 | 4.84 | 4.90 | 4.90 | -5.59% | 21,500,428 |
| Nov 13, 2024 | 4.77 | 5.32 | 4.44 | 5.19 | 5.19 | 9.96% | 36,250,528 |
| Nov 12, 2024 | 4.07 | 4.81 | 4.05 | 4.72 | 4.72 | 16.54% | 35,465,387 |
| Nov 11, 2024 | 4.80 | 4.89 | 4.00 | 4.05 | 4.05 | -17.18% | 36,915,264 |
| Nov 8, 2024 | 5.33 | 5.48 | 4.89 | 4.89 | 4.89 | -6.32% | 13,008,239 |
| Nov 7, 2024 | 5.10 | 5.33 | 4.99 | 5.22 | 5.22 | 5.03% | 13,891,623 |
| Nov 6, 2024 | 5.49 | 5.49 | 4.80 | 4.97 | 4.97 | -27.66% | 52,127,320 |
| Nov 5, 2024 | 7.10 | 7.14 | 6.83 | 6.87 | 6.87 | -4.32% | 12,472,080 |
| Nov 4, 2024 | 7.05 | 7.23 | 6.98 | 7.18 | 7.18 | 4.21% | 14,874,634 |
| Nov 1, 2024 | 6.59 | 6.95 | 6.59 | 6.89 | 6.89 | 4.39% | 9,210,689 |
| Oct 31, 2024 | 6.79 | 6.79 | 6.56 | 6.60 | 6.60 | -1.35% | 11,891,665 |
| Oct 30, 2024 | 6.92 | 6.94 | 6.67 | 6.69 | 6.69 | -1.62% | 12,122,976 |
| Oct 29, 2024 | 7.24 | 7.30 | 6.78 | 6.80 | 6.80 | -6.72% | 12,244,452 |
| Oct 28, 2024 | 7.55 | 7.61 | 7.29 | 7.29 | 7.29 | -3.95% | 10,986,458 |
| Oct 25, 2024 | 7.60 | 7.65 | 7.47 | 7.59 | 7.59 | 1.88% | 6,230,790 |
| Oct 24, 2024 | 7.83 | 7.87 | 7.41 | 7.45 | 7.45 | -4.49% | 9,655,817 |
| Oct 23, 2024 | 7.62 | 7.92 | 7.58 | 7.80 | 7.80 | 1.56% | 11,107,121 |
| Oct 22, 2024 | 7.14 | 7.82 | 7.04 | 7.68 | 7.68 | 8.17% | 19,658,466 |
| Oct 21, 2024 | 7.07 | 7.26 | 7.05 | 7.10 | 7.10 | -0.98% | 6,220,296 |
| Oct 18, 2024 | 7.15 | 7.22 | 7.07 | 7.17 | 7.17 | 0.70% | 5,392,205 |
| Oct 17, 2024 | 7.00 | 7.13 | 6.95 | 7.12 | 7.12 | 1.86% | 7,281,662 |
| Oct 16, 2024 | 6.89 | 7.09 | 6.89 | 6.99 | 6.99 | 1.45% | 6,019,172 |
| Oct 15, 2024 | 7.01 | 7.02 | 6.87 | 6.89 | 6.89 | -1.99% | 7,408,747 |
| Oct 14, 2024 | 6.99 | 7.07 | 6.86 | 7.03 | 7.03 | 2.78% | 5,171,087 |
| Oct 11, 2024 | 6.83 | 6.91 | 6.79 | 6.84 | 6.84 | -0.58% | 6,273,650 |
| Oct 10, 2024 | 6.83 | 6.98 | 6.82 | 6.88 | 6.88 | 0.15% | 4,721,211 |
| Oct 9, 2024 | 6.98 | 7.02 | 6.84 | 6.87 | 6.87 | -1.01% | 6,537,781 |
| Oct 8, 2024 | 6.95 | 7.01 | 6.89 | 6.94 | 6.94 | 1.02% | 3,042,585 |
| Oct 7, 2024 | 7.03 | 7.11 | 6.86 | 6.87 | 6.87 | -2.97% | 5,579,223 |
| Oct 4, 2024 | 7.13 | 7.19 | 7.02 | 7.08 | 7.08 | -0.28% | 4,932,864 |
| Oct 3, 2024 | 6.92 | 7.14 | 6.92 | 7.10 | 7.10 | 1.87% | 6,300,262 |
| Oct 2, 2024 | 6.98 | 7.09 | 6.88 | 6.97 | 6.97 | - | 6,733,495 |
| Oct 1, 2024 | 7.16 | 7.24 | 6.96 | 6.97 | 6.97 | -2.79% | 10,979,942 |
| Sep 30, 2024 | 7.07 | 7.33 | 7.06 | 7.17 | 7.17 | 1.41% | 9,540,213 |
| Sep 27, 2024 | 7.23 | 7.28 | 7.04 | 7.07 | 7.07 | -0.84% | 6,263,351 |