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 |
Create an account or log in to view more rows.
$MSOS in it to win it
$MSOS what happens?
$MSOS When in doubt
zoom out. ??
$MSOS has just been halted from trading.
$MSOS longer we hold
more pressure on the shorts
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS futs ripping
$MSOS every dip gets bought up.
$MSOS has just been halted from trading.