AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.950
-0.020 (-0.40%)
Sep 3, 2026, 4:00 PM EDT - Market closed
MSOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.95 | 5.04 | 4.90 | 4.95 | 4.95 | -0.40% | 3,517,941 |
| Sep 2, 2026 | 4.90 | 5.11 | 4.89 | 4.97 | 4.97 | 0.81% | 4,680,052 |
| Sep 1, 2026 | 4.94 | 5.06 | 4.86 | 4.93 | 4.93 | -0.40% | 3,631,218 |
| Aug 31, 2026 | 5.02 | 5.06 | 4.88 | 4.95 | 4.95 | -0.80% | 3,915,212 |
| Aug 28, 2026 | 4.81 | 5.08 | 4.75 | 4.99 | 4.99 | 3.31% | 8,860,413 |
| Aug 27, 2026 | 4.88 | 4.93 | 4.77 | 4.83 | 4.83 | -0.41% | 3,470,789 |
| Aug 26, 2026 | 4.89 | 5.07 | 4.85 | 4.85 | 4.85 | -1.42% | 5,517,903 |
| Aug 25, 2026 | 4.90 | 4.97 | 4.84 | 4.92 | 4.92 | 0.61% | 3,895,003 |
| Aug 24, 2026 | 4.91 | 4.98 | 4.79 | 4.89 | 4.89 | -1.41% | 3,336,173 |
| Aug 21, 2026 | 4.76 | 4.98 | 4.72 | 4.96 | 4.96 | 4.64% | 6,361,883 |
| Aug 20, 2026 | 4.75 | 4.77 | 4.65 | 4.74 | 4.74 | -0.42% | 1,952,864 |
| Aug 19, 2026 | 4.55 | 4.84 | 4.51 | 4.76 | 4.76 | 5.31% | 6,826,855 |
| Aug 18, 2026 | 4.54 | 4.65 | 4.43 | 4.52 | 4.52 | -0.44% | 2,448,121 |
| Aug 17, 2026 | 4.63 | 4.71 | 4.52 | 4.54 | 4.54 | -1.94% | 2,741,126 |
| Aug 14, 2026 | 4.63 | 4.67 | 4.47 | 4.63 | 4.63 | -0.43% | 2,662,172 |
| Aug 13, 2026 | 4.57 | 4.74 | 4.55 | 4.65 | 4.65 | 1.97% | 4,082,258 |
| Aug 12, 2026 | 4.63 | 4.66 | 4.55 | 4.56 | 4.56 | -1.51% | 1,842,260 |
| Aug 11, 2026 | 4.45 | 4.67 | 4.40 | 4.63 | 4.63 | 5.23% | 5,487,225 |
| Aug 10, 2026 | 4.36 | 4.51 | 4.30 | 4.40 | 4.40 | 0.46% | 3,758,035 |
| Aug 7, 2026 | 4.28 | 4.43 | 4.28 | 4.38 | 4.38 | 0.69% | 3,267,221 |
| Aug 6, 2026 | 4.07 | 4.39 | 4.05 | 4.35 | 4.35 | 7.67% | 5,715,329 |
| Aug 5, 2026 | 4.31 | 4.36 | 3.88 | 4.04 | 4.04 | -7.13% | 9,275,736 |
| Aug 4, 2026 | 4.24 | 4.43 | 4.20 | 4.35 | 4.35 | 3.33% | 5,540,331 |
| Aug 3, 2026 | 4.23 | 4.27 | 4.14 | 4.21 | 4.21 | -0.47% | 1,890,574 |
| Jul 31, 2026 | 4.20 | 4.32 | 4.16 | 4.23 | 4.23 | 0.48% | 3,019,099 |
| Jul 30, 2026 | 4.06 | 4.28 | 4.03 | 4.21 | 4.21 | 4.99% | 5,341,161 |
| Jul 29, 2026 | 4.10 | 4.17 | 3.98 | 4.01 | 4.01 | -1.96% | 3,810,044 |
| Jul 28, 2026 | 4.20 | 4.28 | 4.08 | 4.09 | 4.09 | -3.54% | 4,849,361 |
| Jul 27, 2026 | 4.29 | 4.40 | 4.22 | 4.24 | 4.24 | -0.47% | 2,330,142 |
| Jul 24, 2026 | 4.36 | 4.39 | 4.18 | 4.26 | 4.26 | -0.23% | 3,345,094 |
| Jul 23, 2026 | 4.34 | 4.43 | 4.25 | 4.27 | 4.27 | -2.73% | 3,103,266 |
| Jul 22, 2026 | 4.42 | 4.47 | 4.36 | 4.39 | 4.39 | -1.57% | 1,901,702 |
| Jul 21, 2026 | 4.42 | 4.57 | 4.37 | 4.46 | 4.46 | 0.68% | 2,645,190 |
| Jul 20, 2026 | 4.49 | 4.50 | 4.36 | 4.43 | 4.43 | -0.67% | 2,610,984 |
| Jul 17, 2026 | 4.30 | 4.49 | 4.29 | 4.46 | 4.46 | 2.29% | 3,039,491 |
| Jul 16, 2026 | 4.52 | 4.54 | 4.33 | 4.36 | 4.36 | -4.39% | 7,262,714 |
| 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 |