AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
2.630
-0.060 (-2.23%)
At close: Mar 28, 2025, 4:00 PM
2.610
-0.020 (-0.76%)
After-hours: Mar 28, 2025, 7:58 PM EDT
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |