AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data
4.88 ↓0.01 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSOS is down -0.28% a day on average. There have been 15 days where AdvisorShares Pure US Cannabis ETF closed green and 15 days where MSOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.24 | 4.88 | ↓$0.36 (-6.87%) | 4.88 | 5.49 | 28.42M |
| 2025-12-18 | 7.14 | 4.89 | ↓$2.25 (-31.51%) | 4.85 | 7.25 | 86.96M |
| 2025-12-17 | 6.83 | 6.69 | ↓$0.14 (-2.05%) | 6.59 | 7.08 | 35.25M |
| 2025-12-16 | 5.38 | 6.45 | ↑$1.07 (19.89%) | 5.37 | 6.66 | 40.51M |
| 2025-12-15 | 6.03 | 5.35 | ↓$0.68 (-11.28%) | 5.24 | 6.09 | 42.85M |
| 2025-12-12 | 5.06 | 5.80 | ↑$0.74 (14.62%) | 4.70 | 5.99 | 87.59M |
| 2025-12-11 | 3.68 | 3.76 | ↑$0.08 (2.17%) | 3.64 | 3.80 | 4.87M |
| 2025-12-10 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.61 | 3.78 | 2.79M |
| 2025-12-09 | 3.58 | 3.74 | ↑$0.16 (4.47%) | 3.57 | 3.81 | 4.39M |
| 2025-12-08 | 3.88 | 3.62 | ↓$0.26 (-6.70%) | 3.53 | 3.89 | 6.64M |
| 2025-12-05 | 3.88 | 3.89 | ↑$0.01 (0.26%) | 3.83 | 4.02 | 3.86M |
| 2025-12-04 | 3.68 | 3.92 | ↑$0.24 (6.52%) | 3.65 | 3.99 | 7.33M |
| 2025-12-03 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.62 | 3.89 | 6.93M |
| 2025-12-02 | 3.89 | 3.69 | ↓$0.20 (-5.14%) | 3.60 | 3.91 | 4.67M |
| 2025-12-01 | 3.47 | 3.85 | ↑$0.38 (10.95%) | 3.38 | 3.87 | 8.26M |
| 2025-11-28 | 3.40 | 3.48 | ↑$0.08 (2.35%) | 3.40 | 3.53 | 1.52M |
| 2025-11-26 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.31 | 3.52 | 4.96M |
| 2025-11-25 | 3.39 | 3.32 | ↓$0.07 (-2.06%) | 3.25 | 3.43 | 4.57M |
| 2025-11-24 | 3.35 | 3.42 | ↑$0.07 (2.09%) | 3.26 | 3.67 | 10.89M |
| 2025-11-21 | 3.01 | 3.39 | ↑$0.38 (12.62%) | 2.99 | 3.42 | 9.35M |
| 2025-11-20 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 2.98 | 3.16 | 5.87M |
| 2025-11-19 | 3.16 | 2.99 | ↓$0.17 (-5.38%) | 2.96 | 3.27 | 7.10M |
| 2025-11-18 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.07 | 3.28 | 8.90M |
| 2025-11-17 | 3.39 | 3.23 | ↓$0.16 (-4.72%) | 3.16 | 3.54 | 15.09M |
| 2025-11-14 | 3.92 | 3.36 | ↓$0.56 (-14.18%) | 3.21 | 3.94 | 25.49M |
| 2025-11-13 | 4.25 | 4.00 | ↓$0.25 (-5.88%) | 3.99 | 4.30 | 9.30M |
| 2025-11-12 | 4.45 | 4.32 | ↓$0.13 (-2.92%) | 4.26 | 4.47 | 4.05M |
| 2025-11-11 | 4.57 | 4.45 | ↓$0.12 (-2.63%) | 4.37 | 4.63 | 4.94M |
| 2025-11-10 | 4.35 | 4.68 | ↑$0.33 (7.59%) | 4.28 | 4.72 | 14.77M |
| 2025-11-07 | 3.88 | 4.20 | ↑$0.32 (8.25%) | 3.78 | 4.24 | 7.79M |
Create an account or log in to view more rows.
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS warming up
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS in it to win it
$MSOS what happens?
$MSOS When in doubt
zoom out. ??