AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.170
+0.080 (1.96%)
At close: Feb 3, 2026, 4:00 PM EST
4.160
-0.010 (-0.24%)
Pre-market: Feb 4, 2026, 8:57 AM EST
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.82 | 4.99 | 4.73 | 4.94 | 4.94 | 2.70% | 5,200,002 |
| Jan 13, 2026 | 4.99 | 5.06 | 4.78 | 4.81 | 4.81 | -4.18% | 6,586,698 |
| Jan 12, 2026 | 4.68 | 5.15 | 4.59 | 5.02 | 5.02 | 5.68% | 10,134,974 |
| Jan 9, 2026 | 4.80 | 4.82 | 4.55 | 4.75 | 4.75 | -0.42% | 5,278,471 |
| Jan 8, 2026 | 4.57 | 4.81 | 4.53 | 4.77 | 4.77 | 4.15% | 7,313,616 |
| Jan 7, 2026 | 4.50 | 4.69 | 4.49 | 4.58 | 4.58 | 2.92% | 4,915,827 |
| Jan 6, 2026 | 4.62 | 4.63 | 4.45 | 4.45 | 4.45 | -1.77% | 9,200,286 |
| Jan 5, 2026 | 4.79 | 4.80 | 4.51 | 4.53 | 4.53 | -5.43% | 10,429,344 |
| Jan 2, 2026 | 4.80 | 4.89 | 4.70 | 4.79 | 4.79 | 1.48% | 4,382,322 |
| Dec 31, 2025 | 4.73 | 4.93 | 4.61 | 4.72 | 4.72 | 0.43% | 7,098,221 |
| Dec 30, 2025 | 4.54 | 4.90 | 4.50 | 4.70 | 4.70 | 5.62% | 10,483,862 |
| Dec 29, 2025 | 4.75 | 4.78 | 4.45 | 4.45 | 4.45 | -7.48% | 9,097,447 |
| Dec 26, 2025 | 4.75 | 4.82 | 4.71 | 4.81 | 4.81 | 1.26% | 4,096,785 |
| Dec 24, 2025 | 4.75 | 4.86 | 4.62 | 4.75 | 4.75 | 0.64% | 3,966,636 |
| Dec 23, 2025 | 4.50 | 4.87 | 4.29 | 4.72 | 4.72 | 3.96% | 21,793,790 |
| Dec 22, 2025 | 4.97 | 5.01 | 4.50 | 4.54 | 4.54 | -6.97% | 19,422,921 |
| Dec 19, 2025 | 5.24 | 5.49 | 4.88 | 4.88 | 4.88 | -0.20% | 28,425,449 |
| Dec 18, 2025 | 7.14 | 7.25 | 4.85 | 4.89 | 4.89 | -26.91% | 87,649,916 |
| Dec 17, 2025 | 6.83 | 7.08 | 6.59 | 6.69 | 6.69 | 3.72% | 37,629,111 |
| Dec 16, 2025 | 5.38 | 6.66 | 5.35 | 6.45 | 6.45 | 20.56% | 41,075,215 |
| Dec 15, 2025 | 6.03 | 6.09 | 5.24 | 5.35 | 5.35 | -7.76% | 43,840,942 |
| Dec 12, 2025 | 5.06 | 5.99 | 4.70 | 5.80 | 5.80 | 54.26% | 89,236,441 |
| Dec 11, 2025 | 3.68 | 3.80 | 3.64 | 3.76 | 3.76 | 2.45% | 10,277,816 |
| Dec 10, 2025 | 3.73 | 3.78 | 3.61 | 3.67 | 3.67 | -1.87% | 2,886,642 |
| Dec 9, 2025 | 3.58 | 3.81 | 3.57 | 3.74 | 3.74 | 3.31% | 4,738,601 |
| Dec 8, 2025 | 3.88 | 3.89 | 3.53 | 3.62 | 3.62 | -6.94% | 7,051,454 |
| Dec 5, 2025 | 3.88 | 4.02 | 3.83 | 3.89 | 3.89 | -0.77% | 3,865,785 |
| Dec 4, 2025 | 3.68 | 3.99 | 3.65 | 3.92 | 3.92 | 6.23% | 7,384,592 |
| Dec 3, 2025 | 3.68 | 3.89 | 3.62 | 3.69 | 3.69 | - | 6,947,785 |
| Dec 2, 2025 | 3.89 | 3.91 | 3.60 | 3.69 | 3.69 | -4.16% | 4,895,955 |
| Dec 1, 2025 | 3.47 | 3.87 | 3.38 | 3.85 | 3.85 | 10.63% | 8,793,096 |
| Nov 28, 2025 | 3.40 | 3.53 | 3.40 | 3.48 | 3.48 | 1.46% | 1,570,148 |
| Nov 26, 2025 | 3.35 | 3.52 | 3.31 | 3.43 | 3.43 | 3.31% | 5,045,912 |
| Nov 25, 2025 | 3.39 | 3.43 | 3.25 | 3.32 | 3.32 | -2.92% | 4,565,027 |
| Nov 24, 2025 | 3.35 | 3.68 | 3.26 | 3.42 | 3.42 | 0.88% | 10,900,670 |
| Nov 21, 2025 | 3.01 | 3.42 | 2.99 | 3.39 | 3.39 | 11.88% | 9,366,901 |
| Nov 20, 2025 | 3.04 | 3.16 | 2.98 | 3.03 | 3.03 | 1.34% | 5,891,598 |