AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.080
+0.030 (0.74%)
At close: Oct 29, 2026, 4:00 PM EDT
4.020
-0.060 (-1.47%)
Pre-market: Oct 30, 2026, 4:00 AM EDT
MSOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.02 | 4.18 | 4.02 | 4.08 | 4.08 | 0.74% | 2,332,114 |
| Oct 28, 2026 | 4.04 | 4.09 | 3.97 | 4.05 | 4.05 | 0.25% | 1,645,224 |
| Oct 27, 2026 | 3.96 | 4.10 | 3.96 | 4.04 | 4.04 | 1.76% | 4,088,368 |
| Oct 26, 2026 | 3.91 | 4.05 | 3.88 | 3.97 | 3.97 | 1.53% | 2,385,775 |
| Oct 23, 2026 | 4.07 | 4.10 | 3.87 | 3.91 | 3.91 | -4.17% | 4,901,544 |
| Oct 22, 2026 | 4.15 | 4.27 | 4.02 | 4.08 | 4.08 | -1.21% | 4,387,306 |
| Oct 21, 2026 | 4.01 | 4.26 | 3.99 | 4.13 | 4.13 | 3.51% | 6,232,672 |
| Oct 20, 2026 | 3.85 | 4.06 | 3.82 | 3.99 | 3.99 | 4.72% | 5,385,324 |
| Oct 19, 2026 | 3.95 | 3.95 | 3.74 | 3.81 | 3.81 | -2.06% | 4,336,806 |
| Oct 16, 2026 | 4.12 | 4.12 | 3.85 | 3.89 | 3.89 | -5.58% | 6,250,516 |
| Oct 15, 2026 | 4.07 | 4.18 | 4.00 | 4.12 | 4.12 | 0.98% | 3,201,795 |
| Oct 14, 2026 | 4.16 | 4.24 | 4.01 | 4.08 | 4.08 | -0.49% | 6,878,364 |
| Oct 13, 2026 | 4.21 | 4.25 | 4.10 | 4.10 | 4.10 | -2.38% | 3,884,265 |
| Oct 12, 2026 | 4.31 | 4.34 | 4.19 | 4.20 | 4.20 | -3.23% | 2,803,986 |
| Oct 9, 2026 | 4.31 | 4.35 | 4.21 | 4.34 | 4.34 | 1.64% | 2,797,261 |
| Oct 8, 2026 | 4.46 | 4.47 | 4.19 | 4.27 | 4.27 | -4.47% | 6,795,363 |
| Oct 7, 2026 | 4.44 | 4.51 | 4.41 | 4.47 | 4.47 | 0.45% | 2,741,226 |
| Oct 6, 2026 | 4.41 | 4.53 | 4.39 | 4.45 | 4.45 | 1.37% | 2,696,727 |
| Oct 5, 2026 | 4.47 | 4.50 | 4.35 | 4.39 | 4.39 | -1.79% | 4,512,546 |
| Oct 2, 2026 | 4.65 | 4.68 | 4.35 | 4.47 | 4.47 | -2.83% | 8,733,288 |
| Oct 1, 2026 | 4.54 | 4.66 | 4.44 | 4.60 | 4.60 | 1.77% | 3,104,525 |
| Sep 30, 2026 | 4.75 | 4.77 | 4.40 | 4.52 | 4.52 | -11.20% | 20,076,215 |
| Sep 29, 2026 | 5.17 | 5.19 | 5.06 | 5.09 | 5.09 | -1.36% | 5,250,953 |
| Sep 28, 2026 | 5.12 | 5.23 | 5.02 | 5.16 | 5.16 | - | 3,191,259 |
| Sep 25, 2026 | 5.17 | 5.22 | 5.06 | 5.16 | 5.16 | -0.39% | 3,809,427 |
| Sep 24, 2026 | 5.34 | 5.37 | 5.13 | 5.18 | 5.18 | -4.60% | 8,733,235 |
| Sep 23, 2026 | 5.31 | 5.44 | 5.26 | 5.43 | 5.43 | 1.88% | 5,736,859 |
| Sep 22, 2026 | 4.99 | 5.34 | 4.94 | 5.33 | 5.33 | 7.89% | 10,156,723 |
| Sep 21, 2026 | 4.93 | 5.07 | 4.86 | 4.94 | 4.94 | 0.82% | 3,865,415 |
| Sep 18, 2026 | 4.96 | 4.98 | 4.75 | 4.90 | 4.90 | -1.21% | 5,424,150 |
| Sep 17, 2026 | 4.90 | 5.03 | 4.90 | 4.96 | 4.96 | 0.81% | 2,521,177 |
| Sep 16, 2026 | 4.95 | 4.99 | 4.84 | 4.92 | 4.92 | -0.20% | 2,121,406 |
| Sep 15, 2026 | 4.93 | 5.00 | 4.83 | 4.93 | 4.93 | 0.20% | 3,225,566 |
| Sep 14, 2026 | 4.75 | 5.06 | 4.68 | 4.92 | 4.92 | 3.58% | 5,521,416 |
| Sep 11, 2026 | 4.87 | 4.96 | 4.75 | 4.75 | 4.75 | -1.66% | 4,608,208 |
| Sep 10, 2026 | 5.00 | 5.08 | 4.82 | 4.83 | 4.83 | -4.36% | 5,224,017 |
| Sep 9, 2026 | 5.08 | 5.20 | 4.97 | 5.05 | 5.05 | -1.17% | 3,726,585 |
| Sep 8, 2026 | 5.07 | 5.24 | 4.96 | 5.11 | 5.11 | - | 4,613,513 |
| Sep 4, 2026 | 4.95 | 5.11 | 4.88 | 5.11 | 5.11 | 3.23% | 4,187,779 |
| Sep 3, 2026 | 4.95 | 5.04 | 4.90 | 4.95 | 4.95 | -0.40% | 3,518,725 |
| Sep 2, 2026 | 4.90 | 5.11 | 4.89 | 4.97 | 4.97 | 0.81% | 4,681,694 |
| Sep 1, 2026 | 4.94 | 5.06 | 4.86 | 4.93 | 4.93 | -0.40% | 3,639,196 |
| Aug 31, 2026 | 5.02 | 5.06 | 4.88 | 4.95 | 4.95 | -0.80% | 3,917,270 |
| Aug 28, 2026 | 4.81 | 5.08 | 4.75 | 4.99 | 4.99 | 3.31% | 8,895,630 |
| Aug 27, 2026 | 4.88 | 4.93 | 4.77 | 4.83 | 4.83 | -0.41% | 3,470,891 |
| Aug 26, 2026 | 4.89 | 5.07 | 4.85 | 4.85 | 4.85 | -1.42% | 5,518,921 |
| Aug 25, 2026 | 4.90 | 4.97 | 4.84 | 4.92 | 4.92 | 0.61% | 3,902,197 |
| Aug 24, 2026 | 4.91 | 4.98 | 4.79 | 4.89 | 4.89 | -1.41% | 3,338,304 |
| Aug 21, 2026 | 4.76 | 4.98 | 4.72 | 4.96 | 4.96 | 4.64% | 6,376,467 |
| Aug 20, 2026 | 4.75 | 4.77 | 4.65 | 4.74 | 4.74 | -0.42% | 1,954,742 |