AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
5.47
+0.07 (1.30%)
At close: Oct 7, 2025, 4:00 PM EDT
5.51
+0.04 (0.73%)
Pre-market: Oct 8, 2025, 4:44 AM EDT
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.41 | 5.68 | 5.19 | 5.47 | 5.47 | 1.30% | 16,934,129 |
| Oct 6, 2025 | 5.18 | 5.72 | 5.07 | 5.40 | 5.40 | 4.45% | 14,519,866 |
| Oct 3, 2025 | 5.25 | 5.51 | 5.07 | 5.17 | 5.17 | -1.34% | 12,032,220 |
| Oct 2, 2025 | 5.08 | 5.27 | 4.86 | 5.24 | 5.24 | 3.56% | 11,981,582 |
| Oct 1, 2025 | 4.80 | 5.10 | 4.71 | 5.06 | 5.06 | 5.64% | 11,606,858 |
| Sep 30, 2025 | 5.28 | 5.32 | 4.74 | 4.79 | 4.79 | -9.28% | 18,802,426 |
| Sep 29, 2025 | 4.95 | 5.31 | 4.56 | 5.28 | 5.28 | 28.16% | 46,159,610 |
| Sep 26, 2025 | 4.29 | 4.34 | 4.12 | 4.12 | 4.12 | -3.74% | 5,590,080 |
| Sep 25, 2025 | 4.64 | 4.70 | 4.25 | 4.28 | 4.28 | -7.96% | 10,362,157 |
| Sep 24, 2025 | 4.41 | 4.72 | 4.39 | 4.65 | 4.65 | 5.92% | 8,710,782 |
| Sep 23, 2025 | 4.40 | 4.74 | 4.37 | 4.39 | 4.39 | - | 8,425,677 |
| Sep 22, 2025 | 4.43 | 4.60 | 4.38 | 4.39 | 4.39 | -1.35% | 4,638,658 |
| Sep 19, 2025 | 4.55 | 4.57 | 4.32 | 4.45 | 4.45 | -2.41% | 5,682,984 |
| Sep 18, 2025 | 4.38 | 4.65 | 4.25 | 4.56 | 4.56 | 4.11% | 11,120,587 |
| Sep 17, 2025 | 4.41 | 4.46 | 4.27 | 4.38 | 4.38 | -0.68% | 5,191,565 |
| Sep 16, 2025 | 4.18 | 4.46 | 4.14 | 4.41 | 4.41 | 6.78% | 9,801,405 |
| Sep 15, 2025 | 4.30 | 4.36 | 4.05 | 4.13 | 4.13 | -1.67% | 9,964,080 |
| Sep 12, 2025 | 4.42 | 4.51 | 4.20 | 4.20 | 4.20 | -4.11% | 7,979,476 |
| Sep 11, 2025 | 4.71 | 4.76 | 4.33 | 4.38 | 4.38 | -5.81% | 10,985,360 |
| Sep 10, 2025 | 5.04 | 5.05 | 4.57 | 4.65 | 4.65 | -7.37% | 11,062,923 |
| Sep 9, 2025 | 4.86 | 5.23 | 4.76 | 5.02 | 5.02 | 5.46% | 13,892,403 |
| Sep 8, 2025 | 4.78 | 4.89 | 4.72 | 4.76 | 4.76 | 0.63% | 5,252,366 |
| Sep 5, 2025 | 4.67 | 4.93 | 4.58 | 4.73 | 4.73 | 3.28% | 13,121,604 |
| Sep 4, 2025 | 4.61 | 4.85 | 4.47 | 4.58 | 4.58 | -0.65% | 11,075,812 |
| Sep 3, 2025 | 5.19 | 5.22 | 4.58 | 4.61 | 4.61 | -10.66% | 17,334,463 |
| Sep 2, 2025 | 5.25 | 5.37 | 4.94 | 5.16 | 5.16 | -7.36% | 15,015,959 |
| Aug 29, 2025 | 5.72 | 5.77 | 5.18 | 5.57 | 5.57 | 0.36% | 20,915,710 |
| Aug 28, 2025 | 5.61 | 6.02 | 5.50 | 5.55 | 5.55 | 0.18% | 27,942,090 |
| Aug 27, 2025 | 5.53 | 5.56 | 5.29 | 5.54 | 5.54 | 0.73% | 8,549,543 |
| Aug 26, 2025 | 5.33 | 5.59 | 5.12 | 5.50 | 5.50 | 4.56% | 12,525,228 |
| Aug 25, 2025 | 5.12 | 5.37 | 5.05 | 5.26 | 5.26 | 5.20% | 17,914,313 |
| Aug 22, 2025 | 5.05 | 5.21 | 4.85 | 5.00 | 5.00 | -0.60% | 11,678,835 |
| Aug 21, 2025 | 4.63 | 5.07 | 4.56 | 5.03 | 5.03 | 6.12% | 15,501,585 |
| Aug 20, 2025 | 4.43 | 4.85 | 4.33 | 4.74 | 4.74 | 9.22% | 13,463,317 |
| Aug 19, 2025 | 4.95 | 5.01 | 4.34 | 4.34 | 4.34 | -12.32% | 14,692,471 |
| Aug 18, 2025 | 4.60 | 4.98 | 4.57 | 4.95 | 4.95 | 8.79% | 13,387,004 |
| Aug 15, 2025 | 5.07 | 5.18 | 4.46 | 4.55 | 4.55 | -8.08% | 15,807,363 |
| Aug 14, 2025 | 5.07 | 5.38 | 4.95 | 4.95 | 4.95 | -4.99% | 15,898,268 |
| Aug 13, 2025 | 4.82 | 5.31 | 4.62 | 5.21 | 5.21 | 12.28% | 19,276,626 |
| Aug 12, 2025 | 5.00 | 5.11 | 4.44 | 4.64 | 4.64 | -1.28% | 29,185,166 |
| Aug 11, 2025 | 4.08 | 4.94 | 4.04 | 4.70 | 4.70 | 25.67% | 57,188,385 |
| Aug 8, 2025 | 3.50 | 3.79 | 3.45 | 3.74 | 3.74 | 7.47% | 12,447,549 |
| Aug 7, 2025 | 3.35 | 3.50 | 3.20 | 3.48 | 3.48 | 5.45% | 6,894,230 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.29 | 3.30 | 3.30 | -8.08% | 7,012,295 |
| Aug 5, 2025 | 3.37 | 3.60 | 3.26 | 3.59 | 3.59 | 7.81% | 10,315,595 |
| Aug 4, 2025 | 3.08 | 3.46 | 3.03 | 3.33 | 3.33 | 8.12% | 15,233,727 |
| Aug 1, 2025 | 2.83 | 3.60 | 2.77 | 3.08 | 3.08 | 8.83% | 14,119,581 |
| Jul 31, 2025 | 2.94 | 3.04 | 2.78 | 2.83 | 2.83 | -4.07% | 5,889,248 |
| Jul 30, 2025 | 2.92 | 3.03 | 2.91 | 2.95 | 2.95 | 1.37% | 4,200,466 |
| Jul 29, 2025 | 3.19 | 3.19 | 2.91 | 2.91 | 2.91 | -6.43% | 8,002,486 |