AdvisorShares Pure US Cannabis ETF (MSOS)
5.2700
+0.2300 (4.56%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For AdvisorShares Pure US Cannabis ETF (MSOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 5.11 | 5.34 | 5.02 | 5.27 | 8,036,728 | 5.27 |
| 5/05/2026 | 4.88 | 5.12 | 4.87 | 5.04 | 7,775,196 | 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 |
| 3/20/2026 | 3.82 | 3.85 | 3.53 | 3.60 | 7,543,766 | 3.60 |
| 3/19/2026 | 3.75 | 3.90 | 3.73 | 3.82 | 7,254,945 | 3.82 |
| 3/18/2026 | 3.80 | 3.85 | 3.75 | 3.78 | 3,626,934 | 3.78 |
| 3/17/2026 | 3.81 | 3.93 | 3.80 | 3.86 | 2,687,325 | 3.86 |
| 3/16/2026 | 3.83 | 3.89 | 3.76 | 3.81 | 1,830,735 | 3.81 |
| 3/13/2026 | 3.77 | 3.88 | 3.76 | 3.82 | 4,960,400 | 3.82 |
| 3/12/2026 | 3.81 | 3.88 | 3.71 | 3.72 | 4,937,200 | 3.72 |
| 3/11/2026 | 3.81 | 3.89 | 3.73 | 3.85 | 7,120,313 | 3.85 |
| 3/10/2026 | 3.89 | 3.95 | 3.72 | 3.75 | 5,145,048 | 3.75 |
| 3/09/2026 | 3.98 | 3.98 | 3.80 | 3.83 | 6,688,003 | 3.83 |
| 3/06/2026 | 3.62 | 4.14 | 3.62 | 4.00 | 12,407,468 | 4.00 |
| 3/05/2026 | 3.86 | 3.95 | 3.62 | 3.71 | 5,607,717 | 3.71 |
| 3/04/2026 | 3.70 | 3.92 | 3.70 | 3.89 | 6,167,740 | 3.89 |
| 3/03/2026 | 3.63 | 3.77 | 3.53 | 3.76 | 4,118,836 | 3.76 |
| 3/02/2026 | 3.78 | 3.79 | 3.61 | 3.63 | 10,732,776 | 3.63 |
| 2/27/2026 | 3.93 | 3.93 | 3.80 | 3.88 | 3,961,297 | 3.88 |
| 2/26/2026 | 4.00 | 4.02 | 3.87 | 4.00 | 3,283,580 | 4.00 |
| 2/25/2026 | 3.95 | 4.16 | 3.89 | 4.02 | 3,834,447 | 4.02 |
| 2/24/2026 | 3.69 | 4.10 | 3.68 | 3.98 | 10,506,601 | 3.98 |
| 2/23/2026 | 3.77 | 3.89 | 3.61 | 3.65 | 7,089,705 | 3.65 |
| 2/20/2026 | 4.16 | 4.17 | 3.69 | 3.77 | 10,800,897 | 3.77 |
| 2/19/2026 | 3.82 | 4.28 | 3.73 | 4.19 | 8,062,915 | 4.19 |
| 2/18/2026 | 3.89 | 3.97 | 3.80 | 3.82 | 2,516,167 | 3.82 |
| 2/17/2026 | 3.90 | 3.95 | 3.82 | 3.90 | 5,682,090 | 3.90 |
| 2/13/2026 | 3.84 | 4.00 | 3.84 | 3.96 | 3,216,401 | 3.96 |
| 2/12/2026 | 3.97 | 4.02 | 3.81 | 3.86 | 4,391,812 | 3.86 |
| 2/11/2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3,975,411 | 3.96 |
| 2/10/2026 | 4.17 | 4.33 | 4.03 | 4.06 | 5,418,284 | 4.06 |
| 2/09/2026 | 4.12 | 4.26 | 4.06 | 4.21 | 5,188,906 | 4.21 |