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.

DateOpenCloseChangeLowHighVolume
2025-07-112.922.95↑$0.03 (1.03%)2.853.049.82M
2025-07-102.762.90↑$0.14 (5.07%)2.723.2330.81M
2025-07-092.682.76↑$0.08 (2.99%)2.632.767.36M
2025-07-082.392.61↑$0.22 (9.21%)2.392.719.26M
2025-07-072.422.41↓$0.01 (-0.41%)2.372.462M
2025-07-032.432.42↓$0.01 (-0.41%)2.402.461.50M
2025-07-022.422.42↑$0.00 (0.00%)2.372.431.79M
2025-07-012.402.40↑$0.00 (0.00%)2.362.433.02M
2025-06-302.272.41↑$0.14 (6.17%)2.222.437.21M
2025-06-272.312.24↓$0.07 (-3.03%)2.212.322.03M
2025-06-262.302.29↓$0.01 (-0.43%)2.272.352.57M
2025-06-252.132.32↑$0.19 (8.92%)2.132.335.54M
2025-06-242.082.16↑$0.08 (3.85%)2.072.163.05M
2025-06-232.132.06↓$0.07 (-3.29%)2.062.154.81M
2025-06-202.202.12↓$0.08 (-3.64%)2.112.232.79M
2025-06-182.202.18↓$0.02 (-0.91%)2.182.285.30M
2025-06-172.202.21↑$0.01 (0.45%)2.202.251.24M
2025-06-162.222.21↓$0.01 (-0.45%)2.202.282.63M
2025-06-132.202.16↓$0.04 (-1.82%)2.142.235.36M
2025-06-122.232.24↑$0.01 (0.45%)2.212.312.31M
2025-06-112.262.25↓$0.01 (-0.44%)2.212.293.67M
2025-06-102.332.23↓$0.10 (-4.29%)2.232.332.37M
2025-06-092.372.31↓$0.06 (-2.53%)2.312.381.52M
2025-06-062.322.37↑$0.05 (2.16%)2.322.444.08M
2025-06-052.352.31↓$0.04 (-1.70%)2.312.422.85M
2025-06-042.362.34↓$0.02 (-0.85%)2.342.496.18M
2025-06-032.422.38↓$0.04 (-1.65%)2.372.481.95M
2025-06-022.422.45↑$0.03 (1.24%)2.392.493.02M
2025-05-302.502.41↓$0.09 (-3.60%)2.392.523.30M
2025-05-292.512.52↑$0.01 (0.40%)2.502.541.89M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$MSOS longer we hold
more pressure on the shorts

0 Like Report