Skip to main content
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
2.240
-0.010 (-0.44%)
At close: Jun 12, 2025, 4:00 PM
2.230
-0.010 (-0.45%)
After-hours: Jun 12, 2025, 6:48 PM EDT

MSOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20252.232.312.212.242.24-0.44%2,310,876
Jun 11, 20252.262.292.212.252.250.90%3,687,839
Jun 10, 20252.332.332.232.232.23-3.46%2,378,826
Jun 9, 20252.372.382.312.312.31-2.53%1,525,241
Jun 6, 20252.322.442.322.372.372.60%4,084,844
Jun 5, 20252.352.422.312.312.31-1.28%2,859,618
Jun 4, 20252.362.492.342.342.34-1.68%6,222,177
Jun 3, 20252.422.492.372.382.38-2.86%2,155,287
Jun 2, 20252.422.492.382.452.451.66%3,053,394
May 30, 20252.502.522.392.412.41-4.37%3,307,046
May 29, 20252.512.542.502.522.52-1,886,533
May 28, 20252.502.572.482.522.522.02%2,803,742
May 27, 20252.552.572.472.472.47-3.14%4,758,657
May 23, 20252.552.592.542.552.55-1.54%1,804,193
May 22, 20252.612.652.562.592.591.17%2,243,962
May 21, 20252.652.722.562.562.56-3.40%6,122,320
May 20, 20252.652.702.572.652.650.38%3,813,722
May 19, 20252.592.692.572.642.641.54%2,392,989
May 16, 20252.812.902.602.602.60-7.14%6,402,895
May 15, 20252.662.912.642.802.804.48%5,917,641
May 14, 20252.682.742.642.682.68-0.74%1,597,743
May 13, 20252.582.702.582.702.704.65%3,991,587
May 12, 20252.692.732.552.582.58-0.77%5,807,692
May 9, 20252.732.792.602.602.60-5.45%4,780,824
May 8, 20252.742.812.692.752.75-1.08%2,526,108
May 7, 20252.872.942.752.782.78-2.80%2,700,113
May 6, 20252.922.992.842.862.86-4.35%3,484,154
May 5, 20252.993.082.912.992.99-0.33%6,203,065
May 2, 20253.023.052.973.003.001.35%2,606,376
May 1, 20253.173.202.952.962.96-6.62%6,132,649
Apr 30, 20252.793.382.693.173.1712.01%40,505,758
Apr 29, 20252.703.032.652.832.837.60%15,774,756
Apr 28, 20252.792.872.612.632.63-6.41%6,181,327
Apr 25, 20252.873.102.762.812.81-0.71%18,213,905
Apr 24, 20252.462.942.462.832.8317.92%19,929,141
Apr 23, 20252.472.502.392.402.40-0.83%1,969,478
Apr 22, 20252.332.442.332.422.423.86%2,477,112
Apr 21, 20252.562.562.312.332.33-8.98%5,766,543
Apr 17, 20252.302.562.302.562.5610.34%13,051,806
Apr 16, 20252.202.332.202.322.324.50%4,173,392
Apr 15, 20252.202.272.202.222.220.91%1,901,365
Apr 14, 20252.202.252.172.202.20-1.35%2,737,367
Apr 11, 20252.152.242.132.232.232.76%2,352,664
Apr 10, 20252.152.262.112.172.171.40%3,452,027
Apr 9, 20252.082.312.072.142.142.39%5,665,693
Apr 8, 20252.172.242.072.092.09-2.34%4,496,736
Apr 7, 20252.092.262.022.142.14-0.93%6,342,536
Apr 4, 20252.312.332.082.162.16-7.69%9,998,981
Apr 3, 20252.472.512.322.342.34-8.24%6,087,547
Apr 2, 20252.562.632.542.552.55-1.54%3,364,045