Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (NY:MSOS)

4.635 +0.025 (+0.54%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 5.190 5.223 4.580 4.610 17,407,528 -0.55(-10.66%)
Sep 02, 2025 5.250 5.370 4.940 5.160 15,008,775 -0.41(-7.36%)
Aug 29, 2025 5.720 5.770 5.180 5.570 20,915,722 +0.02(+0.36%)
Aug 28, 2025 5.610 6.020 5.500 5.550 27,862,200 +0.01(+0.18%)
Aug 27, 2025 5.530 5.560 5.290 5.540 8,528,206 +0.04(+0.73%)
Aug 26, 2025 5.330 5.590 5.122 5.500 12,504,632 +0.24(+4.56%)
Aug 25, 2025 5.120 5.370 5.050 5.260 17,900,550 +0.26(+5.20%)
Aug 22, 2025 5.050 5.205 4.850 5.000 11,679,715 -0.03(-0.60%)
Aug 21, 2025 4.630 5.070 4.555 5.030 15,485,884 +0.29(+6.12%)
Aug 20, 2025 4.430 4.850 4.330 4.740 13,405,702 +0.40(+9.22%)
Aug 19, 2025 4.950 5.010 4.340 4.340 14,665,454 -0.61(-12.32%)
Aug 18, 2025 4.600 4.976 4.570 4.950 13,368,973 +0.40(+8.79%)
Aug 15, 2025 5.070 5.180 4.460 4.550 15,810,029 -0.40(-8.08%)
Aug 14, 2025 5.070 5.380 4.945 4.950 15,855,720 -0.26(-4.99%)
Aug 13, 2025 4.820 5.310 4.620 5.210 19,254,248 +0.57(+12.28%)
Aug 12, 2025 5.000 5.110 4.440 4.640 29,118,972 -0.06(-1.28%)
Aug 11, 2025 4.080 4.940 4.040 4.700 56,960,844 +0.96(+25.67%)
Aug 08, 2025 3.500 3.790 3.445 3.740 12,447,553 +0.26(+7.47%)
Aug 07, 2025 3.350 3.500 3.200 3.480 6,866,964 +0.18(+5.45%)
Aug 06, 2025 3.600 3.640 3.290 3.300 6,991,007 -0.29(-8.08%)
Aug 05, 2025 3.370 3.600 3.255 3.590 10,238,458 +0.26(+7.81%)
Aug 04, 2025 3.080 3.460 3.030 3.330 15,198,087 +0.25(+8.12%)
Aug 01, 2025 2.830 3.600 2.770 3.080 14,119,588 +0.25(+8.83%)
Jul 31, 2025 2.940 3.040 2.780 2.830 5,888,323 -0.12(-4.07%)
Jul 30, 2025 2.920 3.030 2.905 2.950 4,194,717 +0.04(+1.37%)
Jul 29, 2025 3.190 3.190 2.910 2.910 8,002,317 -0.20(-6.43%)
Jul 28, 2025 3.060 3.180 3.050 3.110 6,148,955 +0.02(+0.65%)
Jul 25, 2025 2.880 3.115 2.820 3.090 11,219,263 +0.25(+8.80%)
Jul 24, 2025 2.750 2.840 2.680 2.840 4,856,920 +0.09(+3.27%)
Jul 23, 2025 2.800 2.845 2.720 2.750 3,837,236 -0.03(-1.08%)
Jul 22, 2025 2.830 2.900 2.700 2.780 6,987,472 -0.05(-1.77%)
Jul 21, 2025 2.560 2.850 2.510 2.830 12,018,801 +0.30(+11.86%)
Jul 18, 2025 2.600 2.640 2.530 2.530 3,669,516 -0.05(-1.94%)
Jul 17, 2025 2.510 2.660 2.510 2.580 4,983,529 +0.06(+2.38%)
Jul 16, 2025 2.580 2.640 2.480 2.520 6,352,954 -0.10(-3.82%)
Jul 15, 2025 2.830 2.890 2.560 2.620 12,648,076 -0.22(-7.75%)
Jul 14, 2025 3.000 3.009 2.740 2.840 9,806,001 -0.11(-3.73%)
Jul 11, 2025 2.920 3.040 2.845 2.950 10,268,090 +0.05(+1.72%)
Jul 10, 2025 2.760 3.232 2.720 2.900 30,846,408 +0.14(+5.07%)
Jul 09, 2025 2.680 2.760 2.625 2.760 7,480,885 +0.15(+5.75%)
Jul 08, 2025 2.390 2.710 2.385 2.610 9,443,852 +0.20(+8.30%)
Jul 07, 2025 2.420 2.460 2.370 2.410 2,110,812 -0.01(-0.41%)
Jul 03, 2025 2.430 2.460 2.400 2.420 1,499,641 +0.00(+0.00%)
Jul 02, 2025 2.420 2.430 2.370 2.420 1,804,114 +0.02(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.