AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.560
-0.130 (-2.77%)
At close: Jul 15, 2026, 4:00 PM EDT
4.560
0.00 (0.00%)
Pre-market: Jul 16, 2026, 7:04 AM EDT
MSOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.70 | 4.74 | 4.50 | 4.56 | 4.56 | -2.77% | 3,975,443 |
| Jul 14, 2026 | 4.66 | 4.78 | 4.60 | 4.69 | 4.69 | -0.21% | 2,592,239 |
| Jul 13, 2026 | 4.45 | 4.75 | 4.45 | 4.70 | 4.70 | 4.68% | 6,452,606 |
| Jul 10, 2026 | 4.47 | 4.57 | 4.42 | 4.49 | 4.49 | 0.67% | 3,724,951 |
| Jul 9, 2026 | 4.57 | 4.69 | 4.44 | 4.46 | 4.46 | -3.04% | 4,710,074 |
| Jul 8, 2026 | 4.54 | 4.68 | 4.48 | 4.60 | 4.60 | 1.10% | 4,782,881 |
| Jul 7, 2026 | 4.53 | 4.64 | 4.46 | 4.55 | 4.55 | 0.22% | 4,358,788 |
| Jul 6, 2026 | 4.88 | 4.91 | 4.44 | 4.54 | 4.54 | -7.16% | 13,667,045 |
| Jul 2, 2026 | 4.87 | 5.01 | 4.80 | 4.89 | 4.89 | 1.24% | 4,241,252 |
| Jul 1, 2026 | 5.05 | 5.05 | 4.78 | 4.83 | 4.83 | -4.92% | 6,352,862 |
| Jun 30, 2026 | 4.81 | 5.15 | 4.76 | 5.08 | 5.08 | 4.96% | 9,199,953 |
| Jun 29, 2026 | 4.72 | 4.88 | 4.64 | 4.84 | 4.84 | 3.20% | 5,803,662 |
| Jun 26, 2026 | 4.60 | 4.79 | 4.57 | 4.69 | 4.69 | 1.52% | 4,440,933 |
| Jun 25, 2026 | 4.48 | 4.70 | 4.36 | 4.62 | 4.62 | 4.29% | 12,145,930 |
| Jun 24, 2026 | 4.50 | 4.56 | 4.35 | 4.43 | 4.43 | -1.56% | 5,410,607 |
| Jun 23, 2026 | 4.60 | 4.64 | 4.43 | 4.50 | 4.50 | -3.85% | 7,554,107 |
| Jun 22, 2026 | 4.95 | 4.96 | 4.66 | 4.68 | 4.68 | -6.21% | 7,800,935 |
| Jun 18, 2026 | 4.83 | 5.06 | 4.66 | 4.99 | 4.99 | 4.61% | 7,504,782 |
| Jun 17, 2026 | 4.84 | 4.92 | 4.72 | 4.77 | 4.77 | -1.24% | 5,394,225 |
| Jun 16, 2026 | 4.94 | 4.97 | 4.75 | 4.83 | 4.83 | -2.23% | 6,050,039 |
| Jun 15, 2026 | 5.07 | 5.15 | 4.85 | 4.94 | 4.94 | -1.98% | 6,714,795 |
| Jun 12, 2026 | 5.29 | 5.38 | 5.00 | 5.04 | 5.04 | -4.36% | 7,558,642 |
| Jun 11, 2026 | 5.37 | 5.40 | 5.09 | 5.27 | 5.27 | -1.68% | 8,420,980 |
| Jun 10, 2026 | 5.47 | 5.62 | 5.31 | 5.36 | 5.36 | -2.37% | 6,660,502 |
| Jun 9, 2026 | 5.80 | 5.97 | 5.43 | 5.49 | 5.49 | -4.52% | 11,796,527 |
| Jun 8, 2026 | 5.55 | 5.79 | 5.44 | 5.75 | 5.75 | 5.12% | 9,832,304 |
| Jun 5, 2026 | 5.35 | 5.65 | 5.27 | 5.47 | 5.47 | 7.25% | 18,035,195 |
| Jun 4, 2026 | 4.77 | 5.20 | 4.73 | 5.10 | 5.10 | 7.59% | 11,202,243 |
| Jun 3, 2026 | 5.03 | 5.05 | 4.66 | 4.74 | 4.74 | -6.14% | 9,952,418 |
| Jun 2, 2026 | 5.11 | 5.12 | 4.93 | 5.05 | 5.05 | -1.17% | 6,060,246 |
| Jun 1, 2026 | 4.91 | 5.18 | 4.87 | 5.11 | 5.11 | 3.86% | 5,546,306 |
| May 29, 2026 | 5.06 | 5.13 | 4.90 | 4.92 | 4.92 | -3.91% | 6,035,012 |
| May 28, 2026 | 4.65 | 5.13 | 4.62 | 5.12 | 5.12 | 10.11% | 12,884,845 |
| May 27, 2026 | 4.64 | 4.70 | 4.49 | 4.65 | 4.65 | -0.64% | 3,745,549 |
| May 26, 2026 | 4.48 | 4.71 | 4.39 | 4.68 | 4.68 | 5.64% | 6,590,943 |
| May 22, 2026 | 4.53 | 4.58 | 4.38 | 4.43 | 4.43 | -2.42% | 4,570,316 |
| May 21, 2026 | 4.50 | 4.61 | 4.41 | 4.54 | 4.54 | 0.89% | 3,624,468 |
| May 20, 2026 | 4.42 | 4.57 | 4.34 | 4.50 | 4.50 | 2.27% | 4,733,009 |
| May 19, 2026 | 4.57 | 4.62 | 4.32 | 4.40 | 4.40 | -4.56% | 9,121,394 |
| May 18, 2026 | 4.42 | 4.66 | 4.33 | 4.61 | 4.61 | 4.54% | 6,046,506 |
| May 15, 2026 | 4.77 | 4.80 | 4.35 | 4.41 | 4.41 | -8.88% | 11,551,961 |
| May 14, 2026 | 4.87 | 5.00 | 4.78 | 4.84 | 4.84 | -0.41% | 4,109,709 |
| May 13, 2026 | 4.83 | 5.00 | 4.74 | 4.86 | 4.86 | -0.41% | 4,733,484 |
| May 12, 2026 | 4.95 | 5.03 | 4.82 | 4.88 | 4.88 | -3.56% | 5,554,746 |
| May 11, 2026 | 5.00 | 5.15 | 4.88 | 5.06 | 5.06 | 0.20% | 5,927,842 |
| May 8, 2026 | 5.25 | 5.28 | 4.98 | 5.05 | 5.05 | -3.63% | 6,794,565 |
| May 7, 2026 | 5.26 | 5.32 | 5.09 | 5.24 | 5.24 | -0.57% | 6,403,381 |
| May 6, 2026 | 5.11 | 5.34 | 5.02 | 5.27 | 5.27 | 4.56% | 8,103,099 |
| May 5, 2026 | 4.88 | 5.12 | 4.87 | 5.04 | 5.04 | 4.13% | 7,785,921 |
| May 4, 2026 | 4.99 | 5.05 | 4.79 | 4.84 | 4.84 | -3.97% | 8,096,541 |