AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
3.280
-0.290 (-8.12%)
At close: Mar 27, 2026, 4:00 PM EDT
3.279
-0.001 (-0.04%)
After-hours: Mar 27, 2026, 8:00 PM EDT
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.56 | 3.66 | 3.24 | 3.28 | 3.28 | -8.12% | 12,077,272 |
| Mar 26, 2026 | 3.70 | 3.77 | 3.50 | 3.57 | 3.57 | -4.80% | 7,047,146 |
| Mar 25, 2026 | 3.83 | 3.90 | 3.75 | 3.75 | 3.75 | -1.32% | 2,675,565 |
| Mar 24, 2026 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | -0.78% | 2,367,023 |
| Mar 23, 2026 | 3.64 | 3.94 | 3.58 | 3.83 | 3.83 | 6.39% | 8,186,986 |
| Mar 20, 2026 | 3.82 | 3.85 | 3.53 | 3.60 | 3.60 | -5.76% | 7,529,778 |
| Mar 19, 2026 | 3.75 | 3.90 | 3.73 | 3.82 | 3.82 | 1.06% | 7,249,839 |
| Mar 18, 2026 | 3.80 | 3.85 | 3.75 | 3.78 | 3.78 | -2.07% | 3,562,046 |
| Mar 17, 2026 | 3.81 | 3.93 | 3.80 | 3.86 | 3.86 | 1.31% | 2,661,107 |
| Mar 16, 2026 | 3.83 | 3.89 | 3.76 | 3.81 | 3.81 | -0.26% | 1,802,007 |
| Mar 13, 2026 | 3.77 | 3.88 | 3.76 | 3.82 | 3.82 | 2.69% | 4,942,801 |
| Mar 12, 2026 | 3.81 | 3.88 | 3.71 | 3.72 | 3.72 | -3.38% | 4,919,352 |
| Mar 11, 2026 | 3.81 | 3.89 | 3.73 | 3.85 | 3.85 | 2.67% | 7,104,295 |
| Mar 10, 2026 | 3.89 | 3.95 | 3.72 | 3.75 | 3.75 | -2.09% | 5,097,794 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.80 | 3.83 | 3.83 | -4.25% | 6,659,284 |
| Mar 6, 2026 | 3.62 | 4.14 | 3.62 | 4.00 | 4.00 | 7.82% | 12,306,473 |
| Mar 5, 2026 | 3.86 | 3.95 | 3.62 | 3.71 | 3.71 | -4.63% | 5,592,784 |
| Mar 4, 2026 | 3.70 | 3.92 | 3.70 | 3.89 | 3.89 | 3.46% | 6,031,102 |
| Mar 3, 2026 | 3.63 | 3.77 | 3.53 | 3.76 | 3.76 | 3.58% | 4,077,564 |
| Mar 2, 2026 | 3.78 | 3.79 | 3.61 | 3.63 | 3.63 | -6.44% | 10,714,408 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.80 | 3.88 | 3.88 | -3.00% | 3,869,324 |
| Feb 26, 2026 | 4.00 | 4.02 | 3.87 | 4.00 | 4.00 | -0.50% | 3,283,580 |
| Feb 25, 2026 | 3.95 | 4.16 | 3.89 | 4.02 | 4.02 | 1.01% | 3,799,386 |
| Feb 24, 2026 | 3.69 | 4.10 | 3.68 | 3.98 | 3.98 | 9.04% | 10,443,164 |
| Feb 23, 2026 | 3.77 | 3.89 | 3.61 | 3.65 | 3.65 | -3.18% | 6,999,307 |
| Feb 20, 2026 | 4.16 | 4.17 | 3.69 | 3.77 | 3.77 | -10.02% | 10,490,631 |
| Feb 19, 2026 | 3.82 | 4.28 | 3.73 | 4.19 | 4.19 | 9.69% | 7,989,968 |
| Feb 18, 2026 | 3.89 | 3.97 | 3.80 | 3.82 | 3.82 | -2.05% | 2,512,596 |
| Feb 17, 2026 | 3.90 | 3.95 | 3.82 | 3.90 | 3.90 | -1.52% | 5,649,026 |
| Feb 13, 2026 | 3.84 | 4.00 | 3.84 | 3.96 | 3.96 | 2.59% | 3,204,740 |
| Feb 12, 2026 | 3.97 | 4.02 | 3.81 | 3.86 | 3.86 | -2.53% | 4,389,560 |
| Feb 11, 2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -2.46% | 3,959,330 |
| Feb 10, 2026 | 4.17 | 4.33 | 4.03 | 4.06 | 4.06 | -3.56% | 5,412,262 |
| Feb 9, 2026 | 4.12 | 4.26 | 4.06 | 4.21 | 4.21 | 1.20% | 5,184,539 |
| Feb 6, 2026 | 4.04 | 4.22 | 4.01 | 4.16 | 4.16 | 4.79% | 5,331,982 |
| Feb 5, 2026 | 4.22 | 4.29 | 3.89 | 3.97 | 3.97 | -7.89% | 7,497,403 |
| Feb 4, 2026 | 4.14 | 4.35 | 3.95 | 4.31 | 4.31 | 3.36% | 6,547,948 |
| Feb 3, 2026 | 4.04 | 4.19 | 3.94 | 4.17 | 4.17 | 1.96% | 4,987,005 |
| Feb 2, 2026 | 4.00 | 4.09 | 3.95 | 4.09 | 4.09 | 1.49% | 3,532,445 |
| Jan 30, 2026 | 4.13 | 4.25 | 4.03 | 4.03 | 4.03 | -1.47% | 5,451,050 |
| Jan 29, 2026 | 4.22 | 4.24 | 3.89 | 4.09 | 4.09 | -4.22% | 12,097,178 |
| Jan 28, 2026 | 4.38 | 4.53 | 4.19 | 4.27 | 4.27 | -2.29% | 10,742,870 |
| Jan 27, 2026 | 4.56 | 4.62 | 4.35 | 4.37 | 4.37 | -4.59% | 5,952,320 |
| Jan 26, 2026 | 4.75 | 4.76 | 4.52 | 4.58 | 4.58 | -5.57% | 5,448,741 |
| Jan 23, 2026 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 4.98% | 5,254,653 |
| Jan 22, 2026 | 4.51 | 4.75 | 4.51 | 4.62 | 4.62 | 2.21% | 6,686,758 |
| Jan 21, 2026 | 4.51 | 4.66 | 4.47 | 4.52 | 4.52 | -0.88% | 3,671,688 |
| Jan 20, 2026 | 4.65 | 4.73 | 4.48 | 4.56 | 4.56 | -4.40% | 6,571,724 |
| Jan 16, 2026 | 4.91 | 4.93 | 4.68 | 4.77 | 4.77 | -2.45% | 5,824,176 |
| Jan 15, 2026 | 4.94 | 5.08 | 4.84 | 4.89 | 4.89 | -1.01% | 3,727,690 |