AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
2.555
+0.235 (10.13%)
At close: Apr 17, 2025, 4:00 PM
2.640
+0.085 (3.33%)
After-hours: Apr 17, 2025, 7:41 PM EDT
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.30 | 2.56 | 2.30 | 2.56 | 2.56 | 10.34% | 13,051,806 |
| Apr 16, 2025 | 2.20 | 2.33 | 2.20 | 2.32 | 2.32 | 4.50% | 4,173,392 |
| Apr 15, 2025 | 2.20 | 2.27 | 2.20 | 2.22 | 2.22 | 0.91% | 1,901,365 |
| Apr 14, 2025 | 2.20 | 2.25 | 2.17 | 2.20 | 2.20 | -1.35% | 2,737,367 |
| Apr 11, 2025 | 2.15 | 2.24 | 2.13 | 2.23 | 2.23 | 2.76% | 2,352,664 |
| Apr 10, 2025 | 2.15 | 2.26 | 2.11 | 2.17 | 2.17 | 1.40% | 3,452,027 |
| Apr 9, 2025 | 2.08 | 2.31 | 2.07 | 2.14 | 2.14 | 2.39% | 5,665,693 |
| Apr 8, 2025 | 2.17 | 2.24 | 2.07 | 2.09 | 2.09 | -2.34% | 4,496,736 |
| Apr 7, 2025 | 2.09 | 2.26 | 2.02 | 2.14 | 2.14 | -0.93% | 6,342,536 |
| Apr 4, 2025 | 2.31 | 2.33 | 2.08 | 2.16 | 2.16 | -7.69% | 9,998,981 |
| Apr 3, 2025 | 2.47 | 2.51 | 2.32 | 2.34 | 2.34 | -8.24% | 6,087,547 |
| Apr 2, 2025 | 2.56 | 2.63 | 2.54 | 2.55 | 2.55 | -1.54% | 3,364,045 |
| Apr 1, 2025 | 2.62 | 2.75 | 2.58 | 2.59 | 2.59 | -0.77% | 4,846,437 |
| Mar 31, 2025 | 2.57 | 2.65 | 2.50 | 2.61 | 2.61 | -0.76% | 6,109,808 |
| Mar 28, 2025 | 2.62 | 2.66 | 2.52 | 2.63 | 2.63 | -2.23% | 4,395,002 |
| Mar 27, 2025 | 2.49 | 2.73 | 2.46 | 2.69 | 2.69 | 6.75% | 11,317,785 |
| Mar 26, 2025 | 2.55 | 2.57 | 2.40 | 2.52 | 2.52 | -0.40% | 4,278,901 |
| Mar 25, 2025 | 2.63 | 2.64 | 2.53 | 2.53 | 2.53 | -3.07% | 2,840,808 |
| Mar 24, 2025 | 2.64 | 2.66 | 2.61 | 2.61 | 2.61 | -0.38% | 1,471,945 |
| Mar 21, 2025 | 2.67 | 2.67 | 2.62 | 2.62 | 2.62 | -2.24% | 1,371,807 |
| Mar 20, 2025 | 2.75 | 2.77 | 2.66 | 2.68 | 2.68 | -2.55% | 1,325,196 |
| Mar 19, 2025 | 2.72 | 2.77 | 2.71 | 2.75 | 2.75 | 1.48% | 839,797 |
| Mar 18, 2025 | 2.75 | 2.81 | 2.70 | 2.71 | 2.71 | -2.52% | 1,403,635 |
| Mar 17, 2025 | 2.70 | 2.79 | 2.70 | 2.78 | 2.78 | 2.58% | 1,996,353 |
| Mar 14, 2025 | 2.71 | 2.76 | 2.67 | 2.71 | 2.71 | 2.65% | 3,554,601 |
| Mar 13, 2025 | 2.81 | 2.83 | 2.63 | 2.64 | 2.64 | -6.71% | 3,663,687 |
| Mar 12, 2025 | 2.81 | 2.88 | 2.78 | 2.83 | 2.83 | 1.80% | 3,738,901 |
| Mar 11, 2025 | 2.76 | 2.82 | 2.71 | 2.78 | 2.78 | 0.36% | 4,032,463 |
| Mar 10, 2025 | 2.87 | 2.92 | 2.76 | 2.77 | 2.77 | -4.48% | 4,409,019 |
| Mar 7, 2025 | 2.85 | 2.95 | 2.85 | 2.90 | 2.90 | 1.75% | 2,538,530 |
| Mar 6, 2025 | 3.03 | 3.04 | 2.84 | 2.85 | 2.85 | -7.17% | 5,115,323 |
| Mar 5, 2025 | 2.75 | 3.22 | 2.75 | 3.07 | 3.07 | 10.43% | 15,794,992 |
| Mar 4, 2025 | 3.00 | 3.01 | 2.75 | 2.78 | 2.78 | -8.25% | 8,675,674 |
| Mar 3, 2025 | 3.16 | 3.18 | 2.99 | 3.03 | 3.03 | -2.26% | 4,564,411 |
| Feb 28, 2025 | 3.21 | 3.23 | 3.09 | 3.10 | 3.10 | -4.32% | 3,637,631 |
| Feb 27, 2025 | 3.23 | 3.29 | 3.16 | 3.24 | 3.24 | 1.57% | 3,134,107 |
| Feb 26, 2025 | 3.13 | 3.24 | 3.13 | 3.19 | 3.19 | 1.59% | 2,371,767 |
| Feb 25, 2025 | 3.25 | 3.28 | 3.11 | 3.14 | 3.14 | -3.38% | 3,073,474 |
| Feb 24, 2025 | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -2.99% | 3,134,688 |
| 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 |