AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.760
+0.080 (1.71%)
At close: Nov 20, 2024, 4:00 PM
4.740
-0.020 (-0.42%)
Pre-market: Nov 21, 2024, 7:40 AM EST
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.74 | 4.91 | 4.65 | 4.76 | 4.76 | 1.71% | 10,615,122 |
| Nov 19, 2024 | 4.90 | 4.95 | 4.63 | 4.68 | 4.68 | -4.68% | 11,742,800 |
| Nov 18, 2024 | 4.92 | 5.18 | 4.86 | 4.91 | 4.91 | -2.96% | 11,970,752 |
| Nov 15, 2024 | 4.85 | 5.07 | 4.79 | 5.06 | 5.06 | 3.27% | 10,766,159 |
| Nov 14, 2024 | 5.05 | 5.25 | 4.84 | 4.90 | 4.90 | -5.59% | 21,500,428 |
| Nov 13, 2024 | 4.77 | 5.32 | 4.44 | 5.19 | 5.19 | 9.96% | 36,250,528 |
| Nov 12, 2024 | 4.07 | 4.81 | 4.05 | 4.72 | 4.72 | 16.54% | 35,465,387 |
| Nov 11, 2024 | 4.80 | 4.89 | 4.00 | 4.05 | 4.05 | -17.18% | 36,915,264 |
| Nov 8, 2024 | 5.33 | 5.48 | 4.89 | 4.89 | 4.89 | -6.32% | 13,008,239 |
| Nov 7, 2024 | 5.10 | 5.33 | 4.99 | 5.22 | 5.22 | 5.03% | 13,891,623 |
| Nov 6, 2024 | 5.49 | 5.49 | 4.80 | 4.97 | 4.97 | -27.66% | 52,127,320 |
| Nov 5, 2024 | 7.10 | 7.14 | 6.83 | 6.87 | 6.87 | -4.32% | 12,472,080 |
| Nov 4, 2024 | 7.05 | 7.23 | 6.98 | 7.18 | 7.18 | 4.21% | 14,874,634 |
| Nov 1, 2024 | 6.59 | 6.95 | 6.59 | 6.89 | 6.89 | 4.39% | 9,210,689 |
| Oct 31, 2024 | 6.79 | 6.79 | 6.56 | 6.60 | 6.60 | -1.35% | 11,891,665 |
| Oct 30, 2024 | 6.92 | 6.94 | 6.67 | 6.69 | 6.69 | -1.62% | 12,122,976 |
| Oct 29, 2024 | 7.24 | 7.30 | 6.78 | 6.80 | 6.80 | -6.72% | 12,244,452 |
| Oct 28, 2024 | 7.55 | 7.61 | 7.29 | 7.29 | 7.29 | -3.95% | 10,986,458 |
| Oct 25, 2024 | 7.60 | 7.65 | 7.47 | 7.59 | 7.59 | 1.88% | 6,230,790 |
| Oct 24, 2024 | 7.83 | 7.87 | 7.41 | 7.45 | 7.45 | -4.49% | 9,655,817 |
| Oct 23, 2024 | 7.62 | 7.92 | 7.58 | 7.80 | 7.80 | 1.56% | 11,107,121 |
| Oct 22, 2024 | 7.14 | 7.82 | 7.04 | 7.68 | 7.68 | 8.17% | 19,658,466 |
| Oct 21, 2024 | 7.07 | 7.26 | 7.05 | 7.10 | 7.10 | -0.98% | 6,220,296 |
| Oct 18, 2024 | 7.15 | 7.22 | 7.07 | 7.17 | 7.17 | 0.70% | 5,392,205 |
| Oct 17, 2024 | 7.00 | 7.13 | 6.95 | 7.12 | 7.12 | 1.86% | 7,281,662 |
| Oct 16, 2024 | 6.89 | 7.09 | 6.89 | 6.99 | 6.99 | 1.45% | 6,019,172 |
| Oct 15, 2024 | 7.01 | 7.02 | 6.87 | 6.89 | 6.89 | -1.99% | 7,408,747 |
| Oct 14, 2024 | 6.99 | 7.07 | 6.86 | 7.03 | 7.03 | 2.78% | 5,171,087 |
| Oct 11, 2024 | 6.83 | 6.91 | 6.79 | 6.84 | 6.84 | -0.58% | 6,273,650 |
| Oct 10, 2024 | 6.83 | 6.98 | 6.82 | 6.88 | 6.88 | 0.15% | 4,721,211 |
| Oct 9, 2024 | 6.98 | 7.02 | 6.84 | 6.87 | 6.87 | -1.01% | 6,537,781 |
| Oct 8, 2024 | 6.95 | 7.01 | 6.89 | 6.94 | 6.94 | 1.02% | 3,042,585 |
| Oct 7, 2024 | 7.03 | 7.11 | 6.86 | 6.87 | 6.87 | -2.97% | 5,579,223 |
| Oct 4, 2024 | 7.13 | 7.19 | 7.02 | 7.08 | 7.08 | -0.28% | 4,932,864 |
| Oct 3, 2024 | 6.92 | 7.14 | 6.92 | 7.10 | 7.10 | 1.87% | 6,300,262 |
| Oct 2, 2024 | 6.98 | 7.09 | 6.88 | 6.97 | 6.97 | - | 6,733,495 |
| Oct 1, 2024 | 7.16 | 7.24 | 6.96 | 6.97 | 6.97 | -2.79% | 10,979,942 |
| Sep 30, 2024 | 7.07 | 7.33 | 7.06 | 7.17 | 7.17 | 1.41% | 9,540,213 |
| Sep 27, 2024 | 7.23 | 7.28 | 7.04 | 7.07 | 7.07 | -0.84% | 6,263,351 |
| Sep 26, 2024 | 7.07 | 7.17 | 7.01 | 7.13 | 7.13 | 1.86% | 7,038,768 |
| Sep 25, 2024 | 7.18 | 7.21 | 6.99 | 7.00 | 7.00 | -2.78% | 7,079,987 |
| Sep 24, 2024 | 6.85 | 7.37 | 6.80 | 7.20 | 7.20 | 2.56% | 9,068,150 |
| Sep 23, 2024 | 6.74 | 7.09 | 6.66 | 7.02 | 7.02 | 4.93% | 10,378,359 |
| Sep 20, 2024 | 6.85 | 6.87 | 6.65 | 6.69 | 6.69 | -2.48% | 8,528,408 |
| Sep 19, 2024 | 6.90 | 6.99 | 6.81 | 6.86 | 6.86 | 0.73% | 7,406,225 |
| Sep 18, 2024 | 6.95 | 7.10 | 6.80 | 6.81 | 6.81 | -1.30% | 7,199,864 |
| Sep 17, 2024 | 7.12 | 7.13 | 6.87 | 6.90 | 6.90 | -1.99% | 9,082,390 |
| Sep 16, 2024 | 6.85 | 7.14 | 6.81 | 7.04 | 7.04 | 2.47% | 9,194,063 |
| Sep 13, 2024 | 6.85 | 6.95 | 6.74 | 6.87 | 6.87 | 1.48% | 5,166,550 |
| Sep 12, 2024 | 6.83 | 6.96 | 6.74 | 6.77 | 6.77 | -1.31% | 6,363,099 |
| Sep 11, 2024 | 6.95 | 7.00 | 6.81 | 6.86 | 6.86 | -0.72% | 8,200,758 |
| Sep 10, 2024 | 7.19 | 7.22 | 6.91 | 6.91 | 6.91 | -3.22% | 10,261,604 |
| Sep 9, 2024 | 6.90 | 7.24 | 6.80 | 7.14 | 7.14 | 11.39% | 17,583,078 |
| Sep 6, 2024 | 6.57 | 6.66 | 6.37 | 6.41 | 6.41 | -2.88% | 6,189,937 |
| Sep 5, 2024 | 6.43 | 6.75 | 6.43 | 6.60 | 6.60 | 1.85% | 7,099,241 |
| Sep 4, 2024 | 6.50 | 6.78 | 6.39 | 6.48 | 6.48 | -0.31% | 9,418,681 |
| Sep 3, 2024 | 6.50 | 6.69 | 6.29 | 6.50 | 6.50 | 2.85% | 12,017,846 |
| Aug 30, 2024 | 6.12 | 6.50 | 6.12 | 6.32 | 6.32 | 2.76% | 7,599,555 |
| Aug 29, 2024 | 6.09 | 6.30 | 5.99 | 6.15 | 6.15 | 1.65% | 6,957,848 |
| Aug 28, 2024 | 6.27 | 6.35 | 6.04 | 6.05 | 6.05 | -0.82% | 7,502,565 |
| Aug 27, 2024 | 6.28 | 6.49 | 6.05 | 6.10 | 6.10 | -13.35% | 18,521,977 |
| Aug 26, 2024 | 7.20 | 7.21 | 7.02 | 7.04 | 7.04 | -1.54% | 5,962,067 |
| Aug 23, 2024 | 6.98 | 7.26 | 6.98 | 7.15 | 7.15 | 2.44% | 5,936,905 |
| Aug 22, 2024 | 7.16 | 7.26 | 6.96 | 6.98 | 6.98 | -3.59% | 7,138,696 |
| Aug 21, 2024 | 7.14 | 7.26 | 7.07 | 7.24 | 7.24 | 1.97% | 5,439,926 |
| Aug 20, 2024 | 7.53 | 7.58 | 7.06 | 7.10 | 7.10 | -6.21% | 10,815,814 |
| Aug 19, 2024 | 7.76 | 7.80 | 7.48 | 7.57 | 7.57 | -0.13% | 6,787,067 |
| Aug 16, 2024 | 7.36 | 7.66 | 7.36 | 7.58 | 7.58 | 2.43% | 8,055,287 |
| Aug 15, 2024 | 7.50 | 7.52 | 7.33 | 7.40 | 7.40 | 0.14% | 7,199,051 |
| Aug 14, 2024 | 7.06 | 7.56 | 7.06 | 7.39 | 7.39 | 3.94% | 9,073,195 |
| Aug 13, 2024 | 7.12 | 7.23 | 7.02 | 7.11 | 7.11 | 0.57% | 6,881,985 |
| Aug 12, 2024 | 7.22 | 7.22 | 6.98 | 7.07 | 7.07 | -0.14% | 6,774,402 |
| Aug 9, 2024 | 7.29 | 7.30 | 7.05 | 7.08 | 7.08 | -3.15% | 8,230,340 |
| Aug 8, 2024 | 6.77 | 7.42 | 6.65 | 7.31 | 7.31 | 10.26% | 14,730,801 |
| Aug 7, 2024 | 7.15 | 7.16 | 6.59 | 6.63 | 6.63 | -4.60% | 11,233,144 |
| Aug 6, 2024 | 6.59 | 7.19 | 6.58 | 6.95 | 6.95 | 8.93% | 11,885,549 |
| Aug 5, 2024 | 6.50 | 6.71 | 6.20 | 6.38 | 6.38 | -8.20% | 15,177,970 |
| Aug 2, 2024 | 7.24 | 7.36 | 6.85 | 6.95 | 6.95 | -5.70% | 10,598,550 |
| Aug 1, 2024 | 7.55 | 7.64 | 7.31 | 7.37 | 7.37 | -2.38% | 9,776,481 |
| Jul 31, 2024 | 7.62 | 7.81 | 7.46 | 7.55 | 7.55 | -0.26% | 6,820,412 |
| Jul 30, 2024 | 7.63 | 7.69 | 7.39 | 7.57 | 7.57 | 0.66% | 7,043,539 |
| Jul 29, 2024 | 7.63 | 7.74 | 7.47 | 7.52 | 7.52 | -0.53% | 6,433,341 |
| Jul 26, 2024 | 7.48 | 7.63 | 7.37 | 7.56 | 7.56 | 3.14% | 7,210,473 |
| Jul 25, 2024 | 7.50 | 7.71 | 7.33 | 7.33 | 7.33 | -2.40% | 9,123,248 |
| Jul 24, 2024 | 7.80 | 7.97 | 7.50 | 7.51 | 7.51 | -4.82% | 9,220,671 |
| Jul 23, 2024 | 7.80 | 8.19 | 7.74 | 7.89 | 7.89 | 0.77% | 10,975,865 |
| Jul 22, 2024 | 7.60 | 7.90 | 7.49 | 7.83 | 7.83 | 5.67% | 11,480,892 |
| Jul 19, 2024 | 7.71 | 7.77 | 7.39 | 7.41 | 7.41 | -4.14% | 9,681,506 |
| Jul 18, 2024 | 7.92 | 8.04 | 7.68 | 7.73 | 7.73 | -0.51% | 11,274,360 |
| Jul 17, 2024 | 7.60 | 8.04 | 7.60 | 7.77 | 7.77 | -0.13% | 10,698,914 |
| Jul 16, 2024 | 7.61 | 7.97 | 7.50 | 7.78 | 7.78 | 2.23% | 12,063,279 |
| Jul 15, 2024 | 7.30 | 7.82 | 7.29 | 7.61 | 7.61 | 0.13% | 9,870,376 |
| Jul 12, 2024 | 7.53 | 7.80 | 7.41 | 7.60 | 7.60 | 0.66% | 8,020,425 |
| Jul 11, 2024 | 7.02 | 7.64 | 7.02 | 7.55 | 7.55 | 8.17% | 14,276,586 |
| Jul 10, 2024 | 7.03 | 7.23 | 6.93 | 6.98 | 6.98 | -0.99% | 6,439,181 |
| Jul 9, 2024 | 7.19 | 7.29 | 6.80 | 7.05 | 7.05 | -3.16% | 11,928,243 |
| Jul 8, 2024 | 7.19 | 7.35 | 7.18 | 7.28 | 7.28 | 1.68% | 5,994,514 |
| Jul 5, 2024 | 7.40 | 7.40 | 7.03 | 7.16 | 7.16 | -3.11% | 9,677,268 |
| Jul 3, 2024 | 7.10 | 7.52 | 7.09 | 7.39 | 7.39 | 4.38% | 5,970,471 |
| Jul 2, 2024 | 7.12 | 7.31 | 6.91 | 7.08 | 7.08 | -1.94% | 10,388,966 |