AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.410
-0.180 (-3.92%)
At close: Oct 28, 2025, 4:00 PM EDT
4.440
+0.030 (0.68%)
After-hours: Oct 28, 2025, 6:22 PM EDT

MSOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.604.624.374.414.41-3.92%4,352,571
Oct 27, 20254.754.784.554.594.59-3.37%4,395,182
Oct 24, 20254.754.874.634.754.751.28%4,774,222
Oct 23, 20254.464.874.394.694.695.63%11,170,313
Oct 22, 20254.624.644.324.444.44-4.10%9,728,041
Oct 21, 20254.884.964.624.634.63-6.28%8,535,463
Oct 20, 20254.854.994.824.944.943.78%5,019,998
Oct 17, 20255.015.044.734.764.76-4.99%11,444,528
Oct 16, 20255.445.715.015.015.01-7.22%18,014,590
Oct 15, 20255.175.744.955.405.405.88%31,129,555
Oct 14, 20255.135.274.985.105.10-3.23%6,414,724
Oct 13, 20255.085.304.965.275.275.82%9,032,562
Oct 10, 20255.455.454.834.984.98-7.78%18,335,776
Oct 9, 20255.455.615.255.405.40-10,169,837
Oct 8, 20255.555.555.275.405.40-1.28%7,414,387
Oct 7, 20255.415.685.195.475.471.30%17,288,828
Oct 6, 20255.185.725.075.405.404.45%14,519,866
Oct 3, 20255.255.515.075.175.17-1.34%12,032,220
Oct 2, 20255.085.274.865.245.243.56%11,981,582
Oct 1, 20254.805.104.715.065.065.64%11,606,858
Sep 30, 20255.285.324.744.794.79-9.28%18,802,426
Sep 29, 20254.955.314.565.285.2828.16%46,159,610
Sep 26, 20254.294.344.124.124.12-3.74%5,590,080
Sep 25, 20254.644.704.254.284.28-7.96%10,362,157
Sep 24, 20254.414.724.394.654.655.92%8,710,782
Sep 23, 20254.404.744.374.394.39-8,425,677
Sep 22, 20254.434.604.384.394.39-1.35%4,638,658
Sep 19, 20254.554.574.324.454.45-2.41%5,682,984
Sep 18, 20254.384.654.254.564.564.11%11,120,587
Sep 17, 20254.414.464.274.384.38-0.68%5,191,565
Sep 16, 20254.184.464.144.414.416.78%9,801,405
Sep 15, 20254.304.364.054.134.13-1.67%9,964,080
Sep 12, 20254.424.514.204.204.20-4.11%7,979,476
Sep 11, 20254.714.764.334.384.38-5.81%10,985,360
Sep 10, 20255.045.054.574.654.65-7.37%11,062,923
Sep 9, 20254.865.234.765.025.025.46%13,892,403
Sep 8, 20254.784.894.724.764.760.63%5,252,366
Sep 5, 20254.674.934.584.734.733.28%13,121,604
Sep 4, 20254.614.854.474.584.58-0.65%11,075,812
Sep 3, 20255.195.224.584.614.61-10.66%17,334,463
Sep 2, 20255.255.374.945.165.16-7.36%15,015,959
Aug 29, 20255.725.775.185.575.570.36%20,915,710
Aug 28, 20255.616.025.505.555.550.18%27,942,090
Aug 27, 20255.535.565.295.545.540.73%8,549,543
Aug 26, 20255.335.595.125.505.504.56%12,525,228
Aug 25, 20255.125.375.055.265.265.20%17,914,313
Aug 22, 20255.055.214.855.005.00-0.60%11,678,835
Aug 21, 20254.635.074.565.035.036.12%15,501,585
Aug 20, 20254.434.854.334.744.749.22%13,463,317
Aug 19, 20254.955.014.344.344.34-12.32%14,692,471