AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEARCA: MSOS · Real-Time Price · USD
4.970
-0.180 (-3.50%)
At close: Apr 28, 2026, 4:00 PM EDT
4.970
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:23 PM EDT
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.09 | 5.14 | 4.88 | 4.96 | - | -3.79% | 7,422,631 |
| 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 |
| Feb 26, 2026 | 4.00 | 4.02 | 3.87 | 4.00 | 4.00 | -0.50% | 3,287,048 |
| Feb 25, 2026 | 3.95 | 4.16 | 3.89 | 4.02 | 4.02 | 1.01% | 3,845,313 |
| Feb 24, 2026 | 3.69 | 4.10 | 3.68 | 3.98 | 3.98 | 9.04% | 10,522,538 |
| Feb 23, 2026 | 3.77 | 3.89 | 3.61 | 3.65 | 3.65 | -3.18% | 7,008,244 |
| Feb 20, 2026 | 4.16 | 4.17 | 3.69 | 3.77 | 3.77 | -10.02% | 10,800,895 |
| Feb 19, 2026 | 3.82 | 4.28 | 3.73 | 4.19 | 4.19 | 9.69% | 8,087,429 |
| Feb 18, 2026 | 3.89 | 3.97 | 3.80 | 3.82 | 3.82 | -2.05% | 2,520,344 |
| Feb 17, 2026 | 3.90 | 3.95 | 3.82 | 3.90 | 3.90 | -1.52% | 5,682,376 |
| Feb 13, 2026 | 3.84 | 4.00 | 3.84 | 3.96 | 3.96 | 2.59% | 3,216,401 |
| Feb 12, 2026 | 3.97 | 4.02 | 3.81 | 3.86 | 3.86 | -2.53% | 4,394,298 |
| Feb 11, 2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -2.46% | 3,978,209 |
| Feb 10, 2026 | 4.17 | 4.33 | 4.03 | 4.06 | 4.06 | -3.56% | 5,445,983 |
| Feb 9, 2026 | 4.12 | 4.26 | 4.06 | 4.21 | 4.21 | 1.20% | 5,197,988 |
| Feb 6, 2026 | 4.04 | 4.22 | 4.01 | 4.16 | 4.16 | 4.79% | 5,338,161 |
| Feb 5, 2026 | 4.22 | 4.29 | 3.89 | 3.97 | 3.97 | -7.89% | 7,563,797 |
| Feb 4, 2026 | 4.14 | 4.35 | 3.95 | 4.31 | 4.31 | 3.36% | 6,613,733 |
| Feb 3, 2026 | 4.04 | 4.19 | 3.94 | 4.17 | 4.17 | 1.96% | 5,038,903 |
| Feb 2, 2026 | 4.00 | 4.09 | 3.95 | 4.09 | 4.09 | 1.49% | 3,541,360 |
| Jan 30, 2026 | 4.13 | 4.25 | 4.03 | 4.03 | 4.03 | -1.47% | 5,469,578 |
| Jan 29, 2026 | 4.22 | 4.24 | 3.89 | 4.09 | 4.09 | -4.22% | 12,197,728 |
| Jan 28, 2026 | 4.38 | 4.53 | 4.19 | 4.27 | 4.27 | -2.29% | 10,863,428 |
| Jan 27, 2026 | 4.56 | 4.62 | 4.35 | 4.37 | 4.37 | -4.59% | 6,042,074 |
| Jan 26, 2026 | 4.75 | 4.76 | 4.52 | 4.58 | 4.58 | -5.57% | 5,450,820 |
| Jan 23, 2026 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 4.98% | 5,269,444 |
| Jan 22, 2026 | 4.51 | 4.75 | 4.51 | 4.62 | 4.62 | 2.21% | 6,696,351 |
| Jan 21, 2026 | 4.51 | 4.66 | 4.47 | 4.52 | 4.52 | -0.88% | 3,727,147 |
| 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% | 5,843,809 |
| Jan 15, 2026 | 4.94 | 5.08 | 4.84 | 4.89 | 4.89 | -1.01% | 3,782,441 |
| Jan 14, 2026 | 4.82 | 4.99 | 4.73 | 4.94 | 4.94 | 2.70% | 5,207,145 |
| Jan 13, 2026 | 4.99 | 5.06 | 4.78 | 4.81 | 4.81 | -4.18% | 6,669,065 |
| Jan 12, 2026 | 4.68 | 5.15 | 4.59 | 5.02 | 5.02 | 5.68% | 10,206,642 |
| Jan 9, 2026 | 4.80 | 4.82 | 4.55 | 4.75 | 4.75 | -0.42% | 5,388,571 |
| Jan 8, 2026 | 4.57 | 4.81 | 4.53 | 4.77 | 4.77 | 4.15% | 7,397,040 |
| Jan 7, 2026 | 4.50 | 4.69 | 4.49 | 4.58 | 4.58 | 2.92% | 4,920,951 |
| Jan 6, 2026 | 4.62 | 4.63 | 4.45 | 4.45 | 4.45 | -1.77% | 9,298,328 |
| Jan 5, 2026 | 4.79 | 4.80 | 4.51 | 4.53 | 4.53 | -5.43% | 10,437,161 |
| Jan 2, 2026 | 4.80 | 4.89 | 4.70 | 4.79 | 4.79 | 1.48% | 4,449,243 |
| Dec 31, 2025 | 4.73 | 4.93 | 4.61 | 4.72 | 4.72 | 0.43% | 7,114,982 |
| Dec 30, 2025 | 4.54 | 4.90 | 4.50 | 4.70 | 4.70 | 5.62% | 10,549,312 |
| Dec 29, 2025 | 4.75 | 4.78 | 4.45 | 4.45 | 4.45 | -7.48% | 9,187,795 |
| Dec 26, 2025 | 4.75 | 4.82 | 4.71 | 4.81 | 4.81 | 1.26% | 4,140,707 |
| Dec 24, 2025 | 4.75 | 4.86 | 4.62 | 4.75 | 4.75 | 0.64% | 4,011,835 |
| Dec 23, 2025 | 4.50 | 4.87 | 4.29 | 4.72 | 4.72 | 3.96% | 21,947,192 |
| Dec 22, 2025 | 4.97 | 5.01 | 4.50 | 4.54 | 4.54 | -6.97% | 19,544,438 |
| Dec 19, 2025 | 5.24 | 5.49 | 4.88 | 4.88 | 4.88 | -0.20% | 28,651,542 |
| Dec 18, 2025 | 7.14 | 7.25 | 4.85 | 4.89 | 4.89 | -26.91% | 87,896,746 |
| 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 |