AdvisorShares Pure US Cannabis ETF (MSOS)
4.9900
+0.2200 (4.61%)
NYSE· Last Trade: Jun 21st, 11:05 AM EDT
Historical Prices For AdvisorShares Pure US Cannabis ETF (MSOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.83 | 5.06 | 4.66 | 4.99 | 7,511,330 | 4.99 |
| 6/17/2026 | 4.84 | 4.92 | 4.72 | 4.77 | 5,394,231 | 4.77 |
| 6/16/2026 | 4.94 | 4.97 | 4.75 | 4.83 | 6,058,826 | 4.83 |
| 6/15/2026 | 5.07 | 5.15 | 4.85 | 4.94 | 6,747,445 | 4.94 |
| 6/12/2026 | 5.29 | 5.38 | 5.00 | 5.04 | 7,598,113 | 5.04 |
| 6/11/2026 | 5.37 | 5.40 | 5.09 | 5.27 | 8,477,982 | 5.27 |
| 6/10/2026 | 5.47 | 5.62 | 5.31 | 5.36 | 6,748,199 | 5.36 |
| 6/09/2026 | 5.80 | 5.97 | 5.43 | 5.49 | 11,820,038 | 5.49 |
| 6/08/2026 | 5.55 | 5.79 | 5.44 | 5.75 | 9,870,028 | 5.75 |
| 6/05/2026 | 5.35 | 5.64 | 5.27 | 5.47 | 18,152,002 | 5.47 |
| 6/04/2026 | 4.76 | 5.20 | 4.73 | 5.10 | 11,229,073 | 5.10 |
| 6/03/2026 | 5.03 | 5.05 | 4.66 | 4.74 | 9,959,696 | 4.74 |
| 6/02/2026 | 5.11 | 5.12 | 4.92 | 5.05 | 6,071,001 | 5.05 |
| 6/01/2026 | 4.91 | 5.17 | 4.87 | 5.11 | 5,570,152 | 5.11 |
| 5/29/2026 | 5.06 | 5.13 | 4.90 | 4.92 | 6,040,473 | 4.92 |
| 5/28/2026 | 4.65 | 5.13 | 4.62 | 5.12 | 12,903,917 | 5.12 |
| 5/27/2026 | 4.64 | 4.70 | 4.49 | 4.65 | 3,747,842 | 4.65 |
| 5/26/2026 | 4.48 | 4.71 | 4.39 | 4.68 | 6,630,275 | 4.68 |
| 5/22/2026 | 4.53 | 4.58 | 4.38 | 4.43 | 4,578,593 | 4.43 |
| 5/21/2026 | 4.50 | 4.61 | 4.41 | 4.54 | 3,637,644 | 4.54 |
| 5/20/2026 | 4.42 | 4.57 | 4.34 | 4.50 | 4,740,902 | 4.50 |
| 5/19/2026 | 4.57 | 4.62 | 4.32 | 4.40 | 9,122,752 | 4.40 |
| 5/18/2026 | 4.42 | 4.66 | 4.33 | 4.61 | 6,063,158 | 4.61 |
| 5/15/2026 | 4.77 | 4.80 | 4.34 | 4.41 | 11,551,961 | 4.41 |
| 5/14/2026 | 4.87 | 5.00 | 4.78 | 4.84 | 4,109,684 | 4.84 |
| 5/13/2026 | 4.83 | 5.00 | 4.74 | 4.86 | 4,733,051 | 4.86 |
| 5/12/2026 | 4.95 | 5.03 | 4.82 | 4.88 | 5,551,521 | 4.88 |
| 5/11/2026 | 5.00 | 5.15 | 4.88 | 5.06 | 5,921,063 | 5.06 |
| 5/08/2026 | 5.25 | 5.28 | 4.98 | 5.05 | 6,794,567 | 5.05 |
| 5/07/2026 | 5.26 | 5.32 | 5.08 | 5.24 | 6,400,328 | 5.24 |
| 5/06/2026 | 5.11 | 5.34 | 5.02 | 5.27 | 8,089,762 | 5.27 |
| 5/05/2026 | 4.88 | 5.12 | 4.87 | 5.04 | 7,772,909 | 5.04 |
| 5/04/2026 | 4.99 | 5.05 | 4.79 | 4.84 | 8,094,078 | 4.84 |
| 5/01/2026 | 5.11 | 5.23 | 4.94 | 5.04 | 7,885,362 | 5.04 |
| 4/30/2026 | 4.88 | 5.18 | 4.85 | 5.11 | 8,399,577 | 5.11 |
| 4/29/2026 | 4.98 | 5.01 | 4.76 | 4.84 | 8,246,215 | 4.84 |
| 4/28/2026 | 5.08 | 5.14 | 4.88 | 4.97 | 7,655,349 | 4.97 |
| 4/27/2026 | 4.61 | 5.17 | 4.60 | 5.15 | 11,530,187 | 5.15 |
| 4/24/2026 | 4.26 | 4.76 | 4.23 | 4.68 | 15,122,264 | 4.68 |
| 4/23/2026 | 5.58 | 5.59 | 4.18 | 4.22 | 53,749,841 | 4.22 |
| 4/22/2026 | 4.34 | 5.47 | 4.34 | 5.11 | 56,156,493 | 5.11 |
| 4/21/2026 | 4.36 | 4.46 | 4.20 | 4.28 | 8,576,911 | 4.28 |
| 4/20/2026 | 4.14 | 4.50 | 4.04 | 4.35 | 19,955,822 | 4.35 |
| 4/17/2026 | 4.06 | 4.14 | 3.98 | 4.00 | 5,024,060 | 4.00 |
| 4/16/2026 | 4.10 | 4.13 | 3.96 | 4.01 | 5,248,957 | 4.01 |
| 4/15/2026 | 3.88 | 4.14 | 3.83 | 4.14 | 6,120,757 | 4.14 |
| 4/14/2026 | 3.85 | 3.94 | 3.79 | 3.88 | 2,434,974 | 3.88 |
| 4/13/2026 | 3.75 | 3.91 | 3.74 | 3.87 | 3,043,373 | 3.87 |
| 4/10/2026 | 3.89 | 3.94 | 3.76 | 3.78 | 2,601,943 | 3.78 |
| 4/09/2026 | 3.87 | 4.01 | 3.79 | 3.86 | 4,334,165 | 3.86 |
| 4/08/2026 | 3.89 | 3.96 | 3.79 | 3.88 | 4,510,646 | 3.88 |
| 4/07/2026 | 4.01 | 4.05 | 3.67 | 3.74 | 9,866,135 | 3.74 |
| 4/06/2026 | 3.89 | 4.09 | 3.83 | 4.09 | 9,041,524 | 4.09 |
| 4/02/2026 | 3.57 | 3.94 | 3.53 | 3.85 | 10,471,909 | 3.85 |
| 4/01/2026 | 3.57 | 3.74 | 3.49 | 3.68 | 5,754,183 | 3.68 |
| 3/31/2026 | 3.25 | 3.65 | 3.20 | 3.55 | 9,960,634 | 3.55 |
| 3/30/2026 | 3.35 | 3.42 | 3.08 | 3.15 | 7,801,086 | 3.15 |
| 3/27/2026 | 3.56 | 3.66 | 3.24 | 3.28 | 12,253,331 | 3.28 |
| 3/26/2026 | 3.70 | 3.77 | 3.50 | 3.57 | 7,049,781 | 3.57 |
| 3/25/2026 | 3.83 | 3.90 | 3.75 | 3.75 | 2,678,301 | 3.75 |
| 3/24/2026 | 3.81 | 3.84 | 3.76 | 3.80 | 2,372,857 | 3.80 |
| 3/23/2026 | 3.64 | 3.94 | 3.58 | 3.83 | 8,253,138 | 3.83 |