AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data

2.95 ↑0.05 (1.72%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MSOS is up 0.42% a day on average. There have been 14 days where AdvisorShares Pure US Cannabis ETF closed green and 16 days where MSOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-07-11	2.92	2.95	↑$0.03 (1.03%)	2.85	3.04	9.82M
2025-07-10	2.76	2.90	↑$0.14 (5.07%)	2.72	3.23	30.81M
2025-07-09	2.68	2.76	↑$0.08 (2.99%)	2.63	2.76	7.36M
2025-07-08	2.39	2.61	↑$0.22 (9.21%)	2.39	2.71	9.26M
2025-07-07	2.42	2.41	↓$0.01 (-0.41%)	2.37	2.46	2M
2025-07-03	2.43	2.42	↓$0.01 (-0.41%)	2.40	2.46	1.50M
2025-07-02	2.42	2.42	↑$0.00 (0.00%)	2.37	2.43	1.79M
2025-07-01	2.40	2.40	↑$0.00 (0.00%)	2.36	2.43	3.02M
2025-06-30	2.27	2.41	↑$0.14 (6.17%)	2.22	2.43	7.21M
2025-06-27	2.31	2.24	↓$0.07 (-3.03%)	2.21	2.32	2.03M
2025-06-26	2.30	2.29	↓$0.01 (-0.43%)	2.27	2.35	2.57M
2025-06-25	2.13	2.32	↑$0.19 (8.92%)	2.13	2.33	5.54M
2025-06-24	2.08	2.16	↑$0.08 (3.85%)	2.07	2.16	3.05M
2025-06-23	2.13	2.06	↓$0.07 (-3.29%)	2.06	2.15	4.81M
2025-06-20	2.20	2.12	↓$0.08 (-3.64%)	2.11	2.23	2.79M
2025-06-18	2.20	2.18	↓$0.02 (-0.91%)	2.18	2.28	5.30M
2025-06-17	2.20	2.21	↑$0.01 (0.45%)	2.20	2.25	1.24M
2025-06-16	2.22	2.21	↓$0.01 (-0.45%)	2.20	2.28	2.63M
2025-06-13	2.20	2.16	↓$0.04 (-1.82%)	2.14	2.23	5.36M
2025-06-12	2.23	2.24	↑$0.01 (0.45%)	2.21	2.31	2.31M
2025-06-11	2.26	2.25	↓$0.01 (-0.44%)	2.21	2.29	3.67M
2025-06-10	2.33	2.23	↓$0.10 (-4.29%)	2.23	2.33	2.37M
2025-06-09	2.37	2.31	↓$0.06 (-2.53%)	2.31	2.38	1.52M
2025-06-06	2.32	2.37	↑$0.05 (2.16%)	2.32	2.44	4.08M
2025-06-05	2.35	2.31	↓$0.04 (-1.70%)	2.31	2.42	2.85M
2025-06-04	2.36	2.34	↓$0.02 (-0.85%)	2.34	2.49	6.18M
2025-06-03	2.42	2.38	↓$0.04 (-1.65%)	2.37	2.48	1.95M
2025-06-02	2.42	2.45	↑$0.03 (1.24%)	2.39	2.49	3.02M
2025-05-30	2.50	2.41	↓$0.09 (-3.60%)	2.39	2.52	3.30M
2025-05-29	2.51	2.52	↑$0.01 (0.40%)	2.50	2.54	1.89M