AdvisorShares Pure US Cannabis ETF (MSOS)
4.0950
-0.2550 (-5.86%)
NYSE· Last Trade: Aug 5th, 12:29 PM EDT
Historical Prices For AdvisorShares Pure US Cannabis ETF (MSOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.24 | 4.42 | 4.20 | 4.35 | 5,540,422 | 4.35 |
| 8/03/2026 | 4.23 | 4.27 | 4.14 | 4.21 | 1,890,725 | 4.21 |
| 7/31/2026 | 4.20 | 4.32 | 4.16 | 4.23 | 3,075,642 | 4.23 |
| 7/30/2026 | 4.06 | 4.28 | 4.03 | 4.21 | 5,341,396 | 4.21 |
| 7/29/2026 | 4.10 | 4.17 | 3.98 | 4.01 | 3,827,378 | 4.01 |
| 7/28/2026 | 4.20 | 4.28 | 4.08 | 4.09 | 4,851,388 | 4.09 |
| 7/27/2026 | 4.29 | 4.40 | 4.22 | 4.24 | 2,331,569 | 4.24 |
| 7/24/2026 | 4.36 | 4.38 | 4.18 | 4.26 | 3,345,275 | 4.26 |
| 7/23/2026 | 4.34 | 4.42 | 4.25 | 4.27 | 3,103,382 | 4.27 |
| 7/22/2026 | 4.42 | 4.46 | 4.36 | 4.39 | 1,909,405 | 4.39 |
| 7/21/2026 | 4.42 | 4.57 | 4.37 | 4.46 | 2,654,552 | 4.46 |
| 7/20/2026 | 4.49 | 4.50 | 4.36 | 4.43 | 2,611,771 | 4.43 |
| 7/17/2026 | 4.30 | 4.49 | 4.29 | 4.46 | 3,062,005 | 4.46 |
| 7/16/2026 | 4.52 | 4.54 | 4.33 | 4.36 | 7,264,023 | 4.36 |
| 7/15/2026 | 4.70 | 4.74 | 4.50 | 4.56 | 3,975,757 | 4.56 |
| 7/14/2026 | 4.66 | 4.78 | 4.60 | 4.69 | 2,607,170 | 4.69 |
| 7/13/2026 | 4.45 | 4.75 | 4.45 | 4.70 | 6,515,942 | 4.70 |
| 7/10/2026 | 4.47 | 4.57 | 4.42 | 4.49 | 3,727,383 | 4.49 |
| 7/09/2026 | 4.57 | 4.69 | 4.43 | 4.46 | 4,746,621 | 4.46 |
| 7/08/2026 | 4.54 | 4.68 | 4.48 | 4.60 | 4,782,883 | 4.60 |
| 7/07/2026 | 4.53 | 4.64 | 4.46 | 4.55 | 4,361,342 | 4.55 |
| 7/06/2026 | 4.88 | 4.91 | 4.43 | 4.54 | 13,716,503 | 4.54 |
| 7/02/2026 | 4.87 | 5.01 | 4.79 | 4.89 | 4,308,759 | 4.89 |
| 7/01/2026 | 5.05 | 5.05 | 4.78 | 4.83 | 6,352,866 | 4.83 |
| 6/30/2026 | 4.81 | 5.14 | 4.75 | 5.08 | 9,248,627 | 5.08 |
| 6/29/2026 | 4.72 | 4.88 | 4.64 | 4.84 | 5,804,257 | 4.84 |
| 6/26/2026 | 4.60 | 4.79 | 4.57 | 4.69 | 4,457,744 | 4.69 |
| 6/25/2026 | 4.48 | 4.70 | 4.36 | 4.62 | 12,156,629 | 4.62 |
| 6/24/2026 | 4.50 | 4.56 | 4.35 | 4.43 | 5,435,009 | 4.43 |
| 6/23/2026 | 4.60 | 4.64 | 4.43 | 4.50 | 7,555,476 | 4.50 |
| 6/22/2026 | 4.95 | 4.96 | 4.66 | 4.68 | 7,814,366 | 4.68 |
| 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 |