AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
5.06
-0.18 (-3.44%)
May 8, 2026, 11:34 AM EDT - Market open
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.25 | 5.28 | 5.11 | 5.09 | - | -2.86% | 598,396 |
| May 7, 2026 | 5.26 | 5.32 | 5.09 | 5.24 | 5.24 | -0.57% | 6,296,910 |
| May 6, 2026 | 5.11 | 5.34 | 5.02 | 5.27 | 5.27 | 4.56% | 7,996,770 |
| May 5, 2026 | 4.88 | 5.12 | 4.87 | 5.04 | 5.04 | 4.13% | 7,680,081 |
| May 4, 2026 | 4.99 | 5.05 | 4.79 | 4.84 | 4.84 | -3.97% | 8,090,719 |
| May 1, 2026 | 5.11 | 5.23 | 4.94 | 5.04 | 5.04 | -1.37% | 7,806,623 |
| Apr 30, 2026 | 4.88 | 5.18 | 4.85 | 5.11 | 5.11 | 5.58% | 8,369,381 |
| Apr 29, 2026 | 4.98 | 5.01 | 4.77 | 4.84 | 4.84 | -2.62% | 8,218,007 |
| Apr 28, 2026 | 5.09 | 5.14 | 4.88 | 4.97 | 4.97 | -3.50% | 7,632,682 |
| Apr 27, 2026 | 4.61 | 5.18 | 4.60 | 5.15 | 5.15 | 10.04% | 11,437,722 |
| Apr 24, 2026 | 4.26 | 4.77 | 4.23 | 4.68 | 4.68 | 10.90% | 15,030,044 |
| Apr 23, 2026 | 5.58 | 5.59 | 4.18 | 4.22 | 4.22 | -17.42% | 53,190,784 |
| Apr 22, 2026 | 4.34 | 5.47 | 4.34 | 5.11 | 5.11 | 19.39% | 55,344,866 |
| Apr 21, 2026 | 4.36 | 4.46 | 4.20 | 4.28 | 4.28 | -1.61% | 8,345,107 |
| Apr 20, 2026 | 4.14 | 4.51 | 4.04 | 4.35 | 4.35 | 8.75% | 19,875,325 |
| Apr 17, 2026 | 4.06 | 4.14 | 3.98 | 4.00 | 4.00 | -0.25% | 5,002,695 |
| Apr 16, 2026 | 4.10 | 4.13 | 3.97 | 4.01 | 4.01 | -3.14% | 5,240,185 |
| Apr 15, 2026 | 3.88 | 4.14 | 3.83 | 4.14 | 4.14 | 6.70% | 6,041,918 |
| Apr 14, 2026 | 3.85 | 3.94 | 3.80 | 3.88 | 3.88 | 0.26% | 2,417,847 |
| Apr 13, 2026 | 3.75 | 3.91 | 3.74 | 3.87 | 3.87 | 2.38% | 3,043,061 |
| Apr 10, 2026 | 3.89 | 3.94 | 3.76 | 3.78 | 3.78 | -2.07% | 2,597,597 |
| Apr 9, 2026 | 3.87 | 4.01 | 3.79 | 3.86 | 3.86 | -0.52% | 4,333,318 |
| 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 |
| Mar 23, 2026 | 3.64 | 3.94 | 3.58 | 3.83 | 3.83 | 6.39% | 8,254,637 |
| Mar 20, 2026 | 3.82 | 3.85 | 3.53 | 3.60 | 3.60 | -5.76% | 7,543,764 |
| Mar 19, 2026 | 3.75 | 3.90 | 3.73 | 3.82 | 3.82 | 1.06% | 7,256,779 |
| Mar 18, 2026 | 3.80 | 3.85 | 3.75 | 3.78 | 3.78 | -2.07% | 3,651,639 |
| Mar 17, 2026 | 3.81 | 3.93 | 3.80 | 3.86 | 3.86 | 1.31% | 2,687,577 |
| Mar 16, 2026 | 3.83 | 3.89 | 3.76 | 3.81 | 3.81 | -0.26% | 1,830,760 |
| Mar 13, 2026 | 3.77 | 3.88 | 3.76 | 3.82 | 3.82 | 2.69% | 4,960,397 |
| Mar 12, 2026 | 3.81 | 3.88 | 3.71 | 3.72 | 3.72 | -3.38% | 4,937,976 |
| Mar 11, 2026 | 3.81 | 3.89 | 3.73 | 3.85 | 3.85 | 2.67% | 7,127,857 |
| Mar 10, 2026 | 3.89 | 3.95 | 3.72 | 3.75 | 3.75 | -2.09% | 5,158,702 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.80 | 3.83 | 3.83 | -4.25% | 6,688,675 |
| Mar 6, 2026 | 3.62 | 4.14 | 3.62 | 4.00 | 4.00 | 7.82% | 12,407,465 |
| Mar 5, 2026 | 3.86 | 3.95 | 3.62 | 3.71 | 3.71 | -4.63% | 5,609,559 |
| Mar 4, 2026 | 3.70 | 3.92 | 3.70 | 3.89 | 3.89 | 3.46% | 6,174,627 |
| Mar 3, 2026 | 3.63 | 3.77 | 3.53 | 3.76 | 3.76 | 3.58% | 4,128,979 |
| Mar 2, 2026 | 3.78 | 3.79 | 3.61 | 3.63 | 3.63 | -6.44% | 10,768,509 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.80 | 3.88 | 3.88 | -3.00% | 3,961,295 |