AdvisorShares Pure US Cannabis ETF (MSOS)
3.7800
-0.0800 (-2.07%)
NYSE · Last Trade: Mar 18th, 8:43 PM EDT
Historical Prices For AdvisorShares Pure US Cannabis ETF (MSOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 3.80 | 3.85 | 3.75 | 3.78 | 3,626,934 | 3.78 |
| 3/17/2026 | 3.81 | 3.93 | 3.80 | 3.86 | 2,687,325 | 3.86 |
| 3/16/2026 | 3.83 | 3.89 | 3.76 | 3.81 | 1,830,735 | 3.81 |
| 3/13/2026 | 3.77 | 3.88 | 3.76 | 3.82 | 4,960,400 | 3.82 |
| 3/12/2026 | 3.81 | 3.88 | 3.71 | 3.72 | 4,937,200 | 3.72 |
| 3/11/2026 | 3.81 | 3.89 | 3.73 | 3.85 | 7,120,313 | 3.85 |
| 3/10/2026 | 3.89 | 3.95 | 3.72 | 3.75 | 5,145,048 | 3.75 |
| 3/09/2026 | 3.98 | 3.98 | 3.80 | 3.83 | 6,688,003 | 3.83 |
| 3/06/2026 | 3.62 | 4.14 | 3.62 | 4.00 | 12,407,468 | 4.00 |
| 3/05/2026 | 3.86 | 3.95 | 3.62 | 3.71 | 5,607,717 | 3.71 |
| 3/04/2026 | 3.70 | 3.92 | 3.70 | 3.89 | 6,167,740 | 3.89 |
| 3/03/2026 | 3.63 | 3.77 | 3.53 | 3.76 | 4,118,836 | 3.76 |
| 3/02/2026 | 3.78 | 3.79 | 3.61 | 3.63 | 10,732,776 | 3.63 |
| 2/27/2026 | 3.93 | 3.93 | 3.80 | 3.88 | 3,961,297 | 3.88 |
| 2/26/2026 | 4.00 | 4.02 | 3.87 | 4.00 | 3,283,580 | 4.00 |
| 2/25/2026 | 3.95 | 4.16 | 3.89 | 4.02 | 3,834,447 | 4.02 |
| 2/24/2026 | 3.69 | 4.10 | 3.68 | 3.98 | 10,506,601 | 3.98 |
| 2/23/2026 | 3.77 | 3.89 | 3.61 | 3.65 | 7,089,705 | 3.65 |
| 2/20/2026 | 4.16 | 4.17 | 3.69 | 3.77 | 10,800,897 | 3.77 |
| 2/19/2026 | 3.82 | 4.28 | 3.73 | 4.19 | 8,062,915 | 4.19 |
| 2/18/2026 | 3.89 | 3.97 | 3.80 | 3.82 | 2,516,167 | 3.82 |
| 2/17/2026 | 3.90 | 3.95 | 3.82 | 3.90 | 5,682,090 | 3.90 |
| 2/13/2026 | 3.84 | 4.00 | 3.84 | 3.96 | 3,216,401 | 3.96 |
| 2/12/2026 | 3.97 | 4.02 | 3.81 | 3.86 | 4,391,812 | 3.86 |
| 2/11/2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3,975,411 | 3.96 |
| 2/10/2026 | 4.17 | 4.33 | 4.03 | 4.06 | 5,418,284 | 4.06 |
| 2/09/2026 | 4.12 | 4.26 | 4.06 | 4.21 | 5,188,906 | 4.21 |
| 2/06/2026 | 4.03 | 4.22 | 4.01 | 4.16 | 5,338,162 | 4.16 |
| 2/05/2026 | 4.22 | 4.29 | 3.88 | 3.97 | 7,524,960 | 3.97 |
| 2/04/2026 | 4.14 | 4.34 | 3.95 | 4.31 | 6,547,304 | 4.31 |
| 2/03/2026 | 4.04 | 4.19 | 3.94 | 4.17 | 5,004,425 | 4.17 |
| 2/02/2026 | 4.00 | 4.09 | 3.95 | 4.09 | 3,536,303 | 4.09 |
| 1/30/2026 | 4.13 | 4.25 | 4.03 | 4.03 | 5,469,580 | 4.03 |
| 1/29/2026 | 4.22 | 4.24 | 3.89 | 4.09 | 12,148,899 | 4.09 |
| 1/28/2026 | 4.38 | 4.53 | 4.19 | 4.27 | 10,825,474 | 4.27 |
| 1/27/2026 | 4.56 | 4.62 | 4.35 | 4.37 | 6,017,122 | 4.37 |
| 1/26/2026 | 4.75 | 4.76 | 4.51 | 4.58 | 5,448,732 | 4.58 |
| 1/23/2026 | 4.62 | 4.85 | 4.62 | 4.85 | 5,269,447 | 4.85 |
| 1/22/2026 | 4.51 | 4.75 | 4.51 | 4.62 | 6,678,373 | 4.62 |
| 1/21/2026 | 4.50 | 4.66 | 4.46 | 4.52 | 3,698,651 | 4.52 |
| 1/20/2026 | 4.65 | 4.73 | 4.48 | 4.56 | 6,555,068 | 4.56 |
| 1/16/2026 | 4.91 | 4.93 | 4.68 | 4.77 | 5,843,810 | 4.77 |
| 1/15/2026 | 4.94 | 5.08 | 4.84 | 4.89 | 3,773,603 | 4.89 |
| 1/14/2026 | 4.82 | 4.99 | 4.73 | 4.94 | 5,198,824 | 4.94 |
| 1/13/2026 | 4.99 | 5.06 | 4.78 | 4.81 | 6,637,449 | 4.81 |
| 1/12/2026 | 4.68 | 5.15 | 4.59 | 5.02 | 10,164,756 | 5.02 |
| 1/09/2026 | 4.80 | 4.82 | 4.55 | 4.75 | 5,388,573 | 4.75 |
| 1/08/2026 | 4.57 | 4.81 | 4.53 | 4.77 | 7,340,447 | 4.77 |
| 1/07/2026 | 4.50 | 4.69 | 4.49 | 4.58 | 4,908,472 | 4.58 |
| 1/06/2026 | 4.62 | 4.63 | 4.45 | 4.45 | 9,264,231 | 4.45 |
| 1/05/2026 | 4.79 | 4.80 | 4.51 | 4.53 | 10,428,816 | 4.53 |
| 1/02/2026 | 4.80 | 4.89 | 4.70 | 4.79 | 4,449,244 | 4.79 |
| 12/31/2025 | 4.73 | 4.93 | 4.61 | 4.72 | 7,114,983 | 4.72 |
| 12/30/2025 | 4.54 | 4.89 | 4.50 | 4.70 | 10,515,003 | 4.70 |
| 12/29/2025 | 4.75 | 4.78 | 4.45 | 4.45 | 9,159,640 | 4.45 |
| 12/26/2025 | 4.75 | 4.82 | 4.71 | 4.81 | 4,140,708 | 4.81 |
| 12/24/2025 | 4.75 | 4.86 | 4.62 | 4.75 | 4,011,837 | 4.75 |
| 12/23/2025 | 4.50 | 4.87 | 4.29 | 4.72 | 21,889,340 | 4.72 |
| 12/22/2025 | 4.97 | 5.01 | 4.50 | 4.54 | 19,525,972 | 4.54 |
| 12/19/2025 | 5.24 | 5.49 | 4.88 | 4.88 | 28,651,643 | 4.88 |