AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.865
-0.185 (-3.66%)
Jun 3, 2026, 10:54 AM EDT - Market open
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.03 | 5.05 | 4.93 | 4.83 | - | -4.36% | 594,449 |
| 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 |
| May 1, 2026 | 5.11 | 5.23 | 4.94 | 5.04 | 5.04 | -1.37% | 7,885,362 |
| Apr 30, 2026 | 4.88 | 5.18 | 4.85 | 5.11 | 5.11 | 5.58% | 8,420,830 |
| Apr 29, 2026 | 4.98 | 5.01 | 4.77 | 4.84 | 4.84 | -2.62% | 8,266,127 |
| Apr 28, 2026 | 5.09 | 5.14 | 4.88 | 4.97 | 4.97 | -3.50% | 7,658,358 |
| Apr 27, 2026 | 4.61 | 5.18 | 4.60 | 5.15 | 5.15 | 10.04% | 11,543,306 |
| Apr 24, 2026 | 4.26 | 4.77 | 4.23 | 4.68 | 4.68 | 10.90% | 15,122,256 |
| Apr 23, 2026 | 5.58 | 5.59 | 4.18 | 4.22 | 4.22 | -17.42% | 53,827,925 |
| Apr 22, 2026 | 4.34 | 5.47 | 4.34 | 5.11 | 5.11 | 19.39% | 56,301,060 |
| Apr 21, 2026 | 4.36 | 4.46 | 4.20 | 4.28 | 4.28 | -1.61% | 8,614,747 |
| Apr 20, 2026 | 4.14 | 4.51 | 4.04 | 4.35 | 4.35 | 8.75% | 19,965,484 |
| Apr 17, 2026 | 4.06 | 4.14 | 3.98 | 4.00 | 4.00 | -0.25% | 5,024,058 |
| Apr 16, 2026 | 4.10 | 4.13 | 3.97 | 4.01 | 4.01 | -3.14% | 5,299,375 |
| Apr 15, 2026 | 3.88 | 4.14 | 3.83 | 4.14 | 4.14 | 6.70% | 6,135,046 |
| Apr 14, 2026 | 3.85 | 3.94 | 3.80 | 3.88 | 3.88 | 0.26% | 2,441,546 |
| Apr 13, 2026 | 3.75 | 3.91 | 3.74 | 3.87 | 3.87 | 2.38% | 3,043,764 |
| Apr 10, 2026 | 3.89 | 3.94 | 3.76 | 3.78 | 3.78 | -2.07% | 2,601,943 |
| Apr 9, 2026 | 3.87 | 4.01 | 3.79 | 3.86 | 3.86 | -0.52% | 4,335,167 |
| Apr 8, 2026 | 3.89 | 3.96 | 3.79 | 3.88 | 3.88 | 3.74% | 4,510,646 |
| Apr 7, 2026 | 4.01 | 4.05 | 3.67 | 3.74 | 3.74 | -8.56% | 10,092,898 |
| Apr 6, 2026 | 3.89 | 4.09 | 3.83 | 4.09 | 4.09 | 6.23% | 9,043,249 |
| Apr 2, 2026 | 3.57 | 3.94 | 3.53 | 3.85 | 3.85 | 4.62% | 10,471,908 |
| Apr 1, 2026 | 3.57 | 3.74 | 3.49 | 3.68 | 3.68 | 3.66% | 5,805,785 |
| Mar 31, 2026 | 3.25 | 3.65 | 3.20 | 3.55 | 3.55 | 12.70% | 9,961,797 |
| Mar 30, 2026 | 3.35 | 3.42 | 3.08 | 3.15 | 3.15 | -3.96% | 7,802,574 |
| Mar 27, 2026 | 3.56 | 3.66 | 3.24 | 3.28 | 3.28 | -8.12% | 12,253,329 |
| Mar 26, 2026 | 3.70 | 3.77 | 3.50 | 3.57 | 3.57 | -4.80% | 7,060,384 |
| Mar 25, 2026 | 3.83 | 3.90 | 3.75 | 3.75 | 3.75 | -1.32% | 2,682,300 |
| Mar 24, 2026 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | -0.78% | 2,373,301 |