AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
5.00
-0.03 (-0.60%)
Aug 22, 2025, 4:00 PM - Market closed
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.05 | 5.21 | 4.85 | 5.00 | 5.00 | -0.60% | 11,552,948 |
| Aug 21, 2025 | 4.63 | 5.07 | 4.56 | 5.03 | 5.03 | 6.12% | 15,501,585 |
| Aug 20, 2025 | 4.43 | 4.85 | 4.33 | 4.74 | 4.74 | 9.22% | 13,463,317 |
| Aug 19, 2025 | 4.95 | 5.01 | 4.34 | 4.34 | 4.34 | -12.32% | 14,692,471 |
| Aug 18, 2025 | 4.60 | 4.98 | 4.57 | 4.95 | 4.95 | 8.79% | 13,387,004 |
| Aug 15, 2025 | 5.07 | 5.18 | 4.46 | 4.55 | 4.55 | -8.08% | 15,807,363 |
| Aug 14, 2025 | 5.07 | 5.38 | 4.95 | 4.95 | 4.95 | -4.99% | 15,898,268 |
| Aug 13, 2025 | 4.82 | 5.31 | 4.62 | 5.21 | 5.21 | 12.28% | 19,276,626 |
| Aug 12, 2025 | 5.00 | 5.11 | 4.44 | 4.64 | 4.64 | -1.28% | 29,185,166 |
| Aug 11, 2025 | 4.08 | 4.94 | 4.04 | 4.70 | 4.70 | 25.67% | 57,188,385 |
| Aug 8, 2025 | 3.50 | 3.79 | 3.45 | 3.74 | 3.74 | 7.47% | 12,447,549 |
| Aug 7, 2025 | 3.35 | 3.50 | 3.20 | 3.48 | 3.48 | 5.45% | 6,894,230 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.29 | 3.30 | 3.30 | -8.08% | 7,012,295 |
| Aug 5, 2025 | 3.37 | 3.60 | 3.26 | 3.59 | 3.59 | 7.81% | 10,315,595 |
| Aug 4, 2025 | 3.08 | 3.46 | 3.03 | 3.33 | 3.33 | 8.12% | 15,233,727 |
| Aug 1, 2025 | 2.83 | 3.60 | 2.77 | 3.08 | 3.08 | 8.83% | 14,119,581 |
| Jul 31, 2025 | 2.94 | 3.04 | 2.78 | 2.83 | 2.83 | -4.07% | 5,889,248 |
| Jul 30, 2025 | 2.92 | 3.03 | 2.91 | 2.95 | 2.95 | 1.37% | 4,200,466 |
| Jul 29, 2025 | 3.19 | 3.19 | 2.91 | 2.91 | 2.91 | -6.43% | 8,002,486 |
| Jul 28, 2025 | 3.06 | 3.18 | 3.05 | 3.11 | 3.11 | 0.65% | 6,149,783 |
| Jul 25, 2025 | 2.88 | 3.12 | 2.82 | 3.09 | 3.09 | 8.80% | 11,219,262 |
| Jul 24, 2025 | 2.75 | 2.84 | 2.68 | 2.84 | 2.84 | 3.27% | 4,859,265 |
| Jul 23, 2025 | 2.80 | 2.85 | 2.72 | 2.75 | 2.75 | -1.08% | 3,842,952 |
| Jul 22, 2025 | 2.83 | 2.90 | 2.70 | 2.78 | 2.78 | -1.77% | 6,989,623 |
| Jul 21, 2025 | 2.56 | 2.85 | 2.51 | 2.83 | 2.83 | 11.86% | 12,096,082 |
| Jul 18, 2025 | 2.60 | 2.64 | 2.53 | 2.53 | 2.53 | -1.94% | 3,669,503 |
| Jul 17, 2025 | 2.51 | 2.66 | 2.51 | 2.58 | 2.58 | 2.38% | 4,991,163 |
| Jul 16, 2025 | 2.58 | 2.64 | 2.48 | 2.52 | 2.52 | -3.82% | 6,381,556 |
| Jul 15, 2025 | 2.83 | 2.89 | 2.56 | 2.62 | 2.62 | -7.75% | 12,655,685 |
| Jul 14, 2025 | 3.00 | 3.01 | 2.74 | 2.84 | 2.84 | -3.73% | 9,809,200 |
| Jul 11, 2025 | 2.92 | 3.04 | 2.85 | 2.95 | 2.95 | 1.72% | 10,268,089 |
| Jul 10, 2025 | 2.76 | 3.23 | 2.72 | 2.90 | 2.90 | 5.07% | 30,852,617 |
| Jul 9, 2025 | 2.68 | 2.76 | 2.63 | 2.76 | 2.76 | 5.75% | 7,515,054 |
| Jul 8, 2025 | 2.39 | 2.71 | 2.39 | 2.61 | 2.61 | 8.30% | 9,472,623 |
| Jul 7, 2025 | 2.42 | 2.46 | 2.37 | 2.41 | 2.41 | -0.41% | 2,110,843 |
| Jul 3, 2025 | 2.43 | 2.46 | 2.40 | 2.42 | 2.42 | - | 1,499,641 |
| Jul 2, 2025 | 2.42 | 2.43 | 2.37 | 2.42 | 2.42 | 0.83% | 1,811,119 |
| Jul 1, 2025 | 2.40 | 2.43 | 2.36 | 2.40 | 2.40 | -0.41% | 3,138,653 |
| Jun 30, 2025 | 2.27 | 2.43 | 2.22 | 2.41 | 2.41 | 7.59% | 7,245,046 |
| Jun 27, 2025 | 2.31 | 2.32 | 2.21 | 2.24 | 2.24 | -2.18% | 2,032,752 |
| Jun 26, 2025 | 2.30 | 2.35 | 2.27 | 2.29 | 2.29 | -1.29% | 2,575,025 |
| Jun 25, 2025 | 2.13 | 2.33 | 2.13 | 2.32 | 2.32 | 7.41% | 5,556,363 |
| Jun 24, 2025 | 2.08 | 2.16 | 2.07 | 2.16 | 2.16 | 4.85% | 3,056,858 |
| Jun 23, 2025 | 2.13 | 2.16 | 2.06 | 2.06 | 2.06 | -2.83% | 4,824,922 |
| Jun 20, 2025 | 2.20 | 2.23 | 2.11 | 2.12 | 2.12 | -2.75% | 2,789,826 |
| Jun 18, 2025 | 2.20 | 2.28 | 2.18 | 2.18 | 2.18 | -1.36% | 5,299,466 |
| Jun 17, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | - | 1,240,978 |
| Jun 16, 2025 | 2.22 | 2.28 | 2.20 | 2.21 | 2.21 | 2.31% | 2,651,703 |
| Jun 13, 2025 | 2.20 | 2.23 | 2.14 | 2.16 | 2.16 | -3.57% | 5,409,961 |
| Jun 12, 2025 | 2.23 | 2.31 | 2.21 | 2.24 | 2.24 | -0.44% | 2,311,238 |