AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
3.710
-0.180 (-4.63%)
At close: Mar 5, 2026, 4:00 PM EST
3.770
+0.060 (1.62%)
Pre-market: Mar 6, 2026, 8:01 AM EST
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.86 | 3.95 | 3.62 | 3.71 | 3.71 | -4.63% | 5,592,784 |
| Mar 4, 2026 | 3.70 | 3.92 | 3.70 | 3.89 | 3.89 | 3.46% | 6,031,102 |
| Mar 3, 2026 | 3.63 | 3.77 | 3.53 | 3.76 | 3.76 | 3.58% | 4,077,564 |
| Mar 2, 2026 | 3.78 | 3.79 | 3.61 | 3.63 | 3.63 | -6.44% | 10,714,408 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.80 | 3.88 | 3.88 | -3.00% | 3,869,324 |
| Feb 26, 2026 | 4.00 | 4.02 | 3.87 | 4.00 | 4.00 | -0.50% | 3,283,580 |
| Feb 25, 2026 | 3.95 | 4.16 | 3.89 | 4.02 | 4.02 | 1.01% | 3,799,386 |
| Feb 24, 2026 | 3.69 | 4.10 | 3.68 | 3.98 | 3.98 | 9.04% | 10,443,164 |
| Feb 23, 2026 | 3.77 | 3.89 | 3.61 | 3.65 | 3.65 | -3.18% | 6,999,307 |
| Feb 20, 2026 | 4.16 | 4.17 | 3.69 | 3.77 | 3.77 | -10.02% | 10,490,631 |
| Feb 19, 2026 | 3.82 | 4.28 | 3.73 | 4.19 | 4.19 | 9.69% | 7,989,968 |
| Feb 18, 2026 | 3.89 | 3.97 | 3.80 | 3.82 | 3.82 | -2.05% | 2,512,596 |
| Feb 17, 2026 | 3.90 | 3.95 | 3.82 | 3.90 | 3.90 | -1.52% | 5,649,026 |
| Feb 13, 2026 | 3.84 | 4.00 | 3.84 | 3.96 | 3.96 | 2.59% | 3,204,740 |
| Feb 12, 2026 | 3.97 | 4.02 | 3.81 | 3.86 | 3.86 | -2.53% | 4,389,560 |
| Feb 11, 2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -2.46% | 3,959,330 |
| Feb 10, 2026 | 4.17 | 4.33 | 4.03 | 4.06 | 4.06 | -3.56% | 5,412,262 |
| Feb 9, 2026 | 4.12 | 4.26 | 4.06 | 4.21 | 4.21 | 1.20% | 5,184,539 |
| Feb 6, 2026 | 4.04 | 4.22 | 4.01 | 4.16 | 4.16 | 4.79% | 5,331,982 |
| Feb 5, 2026 | 4.22 | 4.29 | 3.89 | 3.97 | 3.97 | -7.89% | 7,497,403 |
| Feb 4, 2026 | 4.14 | 4.35 | 3.95 | 4.31 | 4.31 | 3.36% | 6,547,948 |
| Feb 3, 2026 | 4.04 | 4.19 | 3.94 | 4.17 | 4.17 | 1.96% | 4,987,005 |
| Feb 2, 2026 | 4.00 | 4.09 | 3.95 | 4.09 | 4.09 | 1.49% | 3,532,445 |
| Jan 30, 2026 | 4.13 | 4.25 | 4.03 | 4.03 | 4.03 | -1.47% | 5,451,050 |
| Jan 29, 2026 | 4.22 | 4.24 | 3.89 | 4.09 | 4.09 | -4.22% | 12,097,178 |
| Jan 28, 2026 | 4.38 | 4.53 | 4.19 | 4.27 | 4.27 | -2.29% | 10,742,870 |
| Jan 27, 2026 | 4.56 | 4.62 | 4.35 | 4.37 | 4.37 | -4.59% | 5,952,320 |
| Jan 26, 2026 | 4.75 | 4.76 | 4.52 | 4.58 | 4.58 | -5.57% | 5,448,741 |
| Jan 23, 2026 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 4.98% | 5,254,653 |
| Jan 22, 2026 | 4.51 | 4.75 | 4.51 | 4.62 | 4.62 | 2.21% | 6,686,758 |
| Jan 21, 2026 | 4.51 | 4.66 | 4.47 | 4.52 | 4.52 | -0.88% | 3,671,688 |
| Jan 20, 2026 | 4.65 | 4.73 | 4.48 | 4.56 | 4.56 | -4.40% | 6,571,724 |
| Jan 16, 2026 | 4.91 | 4.93 | 4.68 | 4.77 | 4.77 | -2.45% | 5,824,176 |
| Jan 15, 2026 | 4.94 | 5.08 | 4.84 | 4.89 | 4.89 | -1.01% | 3,727,690 |
| Jan 14, 2026 | 4.82 | 4.99 | 4.73 | 4.94 | 4.94 | 2.70% | 5,200,002 |
| Jan 13, 2026 | 4.99 | 5.06 | 4.78 | 4.81 | 4.81 | -4.18% | 6,586,698 |
| Jan 12, 2026 | 4.68 | 5.15 | 4.59 | 5.02 | 5.02 | 5.68% | 10,134,974 |
| Jan 9, 2026 | 4.80 | 4.82 | 4.55 | 4.75 | 4.75 | -0.42% | 5,278,471 |
| Jan 8, 2026 | 4.57 | 4.81 | 4.53 | 4.77 | 4.77 | 4.15% | 7,313,616 |
| Jan 7, 2026 | 4.50 | 4.69 | 4.49 | 4.58 | 4.58 | 2.92% | 4,915,827 |
| Jan 6, 2026 | 4.62 | 4.63 | 4.45 | 4.45 | 4.45 | -1.77% | 9,200,286 |
| Jan 5, 2026 | 4.79 | 4.80 | 4.51 | 4.53 | 4.53 | -5.43% | 10,429,344 |
| Jan 2, 2026 | 4.80 | 4.89 | 4.70 | 4.79 | 4.79 | 1.48% | 4,382,322 |
| Dec 31, 2025 | 4.73 | 4.93 | 4.61 | 4.72 | 4.72 | 0.43% | 7,098,221 |
| Dec 30, 2025 | 4.54 | 4.90 | 4.50 | 4.70 | 4.70 | 5.62% | 10,483,862 |
| Dec 29, 2025 | 4.75 | 4.78 | 4.45 | 4.45 | 4.45 | -7.48% | 9,097,447 |
| Dec 26, 2025 | 4.75 | 4.82 | 4.71 | 4.81 | 4.81 | 1.26% | 4,096,785 |
| Dec 24, 2025 | 4.75 | 4.86 | 4.62 | 4.75 | 4.75 | 0.64% | 3,966,636 |
| Dec 23, 2025 | 4.50 | 4.87 | 4.29 | 4.72 | 4.72 | 3.96% | 21,793,790 |
| Dec 22, 2025 | 4.97 | 5.01 | 4.50 | 4.54 | 4.54 | -6.97% | 19,422,921 |
| Dec 19, 2025 | 5.24 | 5.49 | 4.88 | 4.88 | 4.88 | -0.20% | 28,425,449 |
| Dec 18, 2025 | 7.14 | 7.25 | 4.85 | 4.89 | 4.89 | -26.91% | 87,649,916 |
| Dec 17, 2025 | 6.83 | 7.08 | 6.59 | 6.69 | 6.69 | 3.72% | 37,629,111 |
| Dec 16, 2025 | 5.38 | 6.66 | 5.35 | 6.45 | 6.45 | 20.56% | 41,075,215 |
| Dec 15, 2025 | 6.03 | 6.09 | 5.24 | 5.35 | 5.35 | -7.76% | 43,840,942 |
| Dec 12, 2025 | 5.06 | 5.99 | 4.70 | 5.80 | 5.80 | 54.26% | 89,236,441 |
| Dec 11, 2025 | 3.68 | 3.80 | 3.64 | 3.76 | 3.76 | 2.45% | 10,277,816 |
| Dec 10, 2025 | 3.73 | 3.78 | 3.61 | 3.67 | 3.67 | -1.87% | 2,886,642 |
| Dec 9, 2025 | 3.58 | 3.81 | 3.57 | 3.74 | 3.74 | 3.31% | 4,738,601 |
| Dec 8, 2025 | 3.88 | 3.89 | 3.53 | 3.62 | 3.62 | -6.94% | 7,051,454 |
| Dec 5, 2025 | 3.88 | 4.02 | 3.83 | 3.89 | 3.89 | -0.77% | 3,865,785 |
| Dec 4, 2025 | 3.68 | 3.99 | 3.65 | 3.92 | 3.92 | 6.23% | 7,384,592 |
| Dec 3, 2025 | 3.68 | 3.89 | 3.62 | 3.69 | 3.69 | - | 6,947,785 |
| Dec 2, 2025 | 3.89 | 3.91 | 3.60 | 3.69 | 3.69 | -4.16% | 4,895,955 |
| Dec 1, 2025 | 3.47 | 3.87 | 3.38 | 3.85 | 3.85 | 10.63% | 8,793,096 |
| Nov 28, 2025 | 3.40 | 3.53 | 3.40 | 3.48 | 3.48 | 1.46% | 1,570,148 |
| Nov 26, 2025 | 3.35 | 3.52 | 3.31 | 3.43 | 3.43 | 3.31% | 5,045,912 |
| Nov 25, 2025 | 3.39 | 3.43 | 3.25 | 3.32 | 3.32 | -2.92% | 4,565,027 |
| Nov 24, 2025 | 3.35 | 3.68 | 3.26 | 3.42 | 3.42 | 0.88% | 10,900,670 |
| Nov 21, 2025 | 3.01 | 3.42 | 2.99 | 3.39 | 3.39 | 11.88% | 9,366,901 |
| Nov 20, 2025 | 3.04 | 3.16 | 2.98 | 3.03 | 3.03 | 1.34% | 5,891,598 |
| Nov 19, 2025 | 3.16 | 3.27 | 2.96 | 2.99 | 2.99 | -5.38% | 7,195,393 |
| Nov 18, 2025 | 3.15 | 3.28 | 3.07 | 3.16 | 3.16 | -2.17% | 9,034,547 |
| Nov 17, 2025 | 3.39 | 3.54 | 3.16 | 3.23 | 3.23 | -3.87% | 15,124,838 |
| Nov 14, 2025 | 3.92 | 3.95 | 3.21 | 3.36 | 3.36 | -16.00% | 25,930,577 |
| Nov 13, 2025 | 4.25 | 4.30 | 3.98 | 4.00 | 4.00 | -7.41% | 9,362,377 |
| Nov 12, 2025 | 4.45 | 4.47 | 4.26 | 4.32 | 4.32 | -2.92% | 4,078,329 |
| Nov 11, 2025 | 4.57 | 4.63 | 4.37 | 4.45 | 4.45 | -4.91% | 5,107,561 |
| Nov 10, 2025 | 4.35 | 4.72 | 4.28 | 4.68 | 4.68 | 11.43% | 14,841,155 |
| Nov 7, 2025 | 3.88 | 4.24 | 3.78 | 4.20 | 4.20 | 7.42% | 7,862,450 |
| Nov 6, 2025 | 4.19 | 4.28 | 3.88 | 3.91 | 3.91 | -8.64% | 8,351,330 |
| Nov 5, 2025 | 4.21 | 4.37 | 4.16 | 4.28 | 4.28 | 2.39% | 3,286,045 |
| Nov 4, 2025 | 4.26 | 4.31 | 4.15 | 4.18 | 4.18 | -3.46% | 5,618,812 |
| Nov 3, 2025 | 4.50 | 4.58 | 4.33 | 4.33 | 4.33 | -3.56% | 3,841,382 |
| Oct 31, 2025 | 4.31 | 4.50 | 4.26 | 4.49 | 4.49 | 4.42% | 3,708,189 |
| Oct 30, 2025 | 4.44 | 4.47 | 4.23 | 4.30 | 4.30 | -4.87% | 5,405,608 |
| Oct 29, 2025 | 4.44 | 4.64 | 4.34 | 4.52 | 4.52 | 2.49% | 4,843,533 |
| Oct 28, 2025 | 4.60 | 4.62 | 4.37 | 4.41 | 4.41 | -3.92% | 4,370,255 |
| Oct 27, 2025 | 4.75 | 4.78 | 4.55 | 4.59 | 4.59 | -3.37% | 4,395,182 |
| Oct 24, 2025 | 4.75 | 4.87 | 4.63 | 4.75 | 4.75 | 1.28% | 4,774,222 |
| Oct 23, 2025 | 4.46 | 4.87 | 4.39 | 4.69 | 4.69 | 5.63% | 11,170,313 |
| Oct 22, 2025 | 4.62 | 4.64 | 4.32 | 4.44 | 4.44 | -4.10% | 9,728,041 |
| Oct 21, 2025 | 4.88 | 4.96 | 4.62 | 4.63 | 4.63 | -6.28% | 8,535,463 |
| Oct 20, 2025 | 4.85 | 4.99 | 4.82 | 4.94 | 4.94 | 3.78% | 5,019,998 |
| Oct 17, 2025 | 5.01 | 5.04 | 4.73 | 4.76 | 4.76 | -4.99% | 11,444,528 |
| Oct 16, 2025 | 5.44 | 5.71 | 5.01 | 5.01 | 5.01 | -7.22% | 18,014,590 |
| Oct 15, 2025 | 5.17 | 5.74 | 4.95 | 5.40 | 5.40 | 5.88% | 31,129,555 |
| Oct 14, 2025 | 5.13 | 5.27 | 4.98 | 5.10 | 5.10 | -3.23% | 6,414,724 |
| Oct 13, 2025 | 5.08 | 5.30 | 4.96 | 5.27 | 5.27 | 5.82% | 9,032,562 |
| Oct 10, 2025 | 5.45 | 5.45 | 4.83 | 4.98 | 4.98 | -7.78% | 18,335,776 |