Get the Stockscreener App
4.43
2.42%
-0.11
After Hours:
4.44
0.01
+0.23%
Advisorshares Pure Us Cannabis Etf Stock (MSOS) Price History
The historical daily chart and data for Advisorshares Pure Us Cannabis Etf stock (MSOS), show that the latest closing stock price as of May 22, 2026, is $4.43.
- Advisorshares Pure Us Cannabis Etf all-time high stock price is $15.05, occurred on May 04, 2022.
- The lowest Advisorshares Pure Us Cannabis Etf stock price recorded was $2.02 on April 07, 2025. Since then, Advisorshares Pure Us Cannabis Etf's stock price has risen over 119.31% to $4.43 now.
- The 52-week high stock price for MSOS is $7.25, representing a 63.66% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for MSOS is $2.06, indicating a -53.50% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Advisorshares Pure Us Cannabis Etf (MSOS) stock in the beginning of 2025 was $14.80. The stock closed the year at $14.01, a loss of over -5.34% for the year.
The table below shows more information about MSOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $4.58 | $4.38 | $0.20 | 4,568,375.0 | -2.42% |
| May 21, 2026 | $4.61 | $4.41 | $0.20 | 3,624,274.0 | +0.89% |
| May 20, 2026 | $4.57 | $4.34 | $0.23 | 4,733,347.0 | +2.27% |
| May 19, 2026 | $4.62 | $4.32 | $0.30 | 9,105,176.0 | -4.56% |
| May 18, 2026 | $4.66 | $4.33 | $0.33 | 6,047,913.0 | +4.54% |
| May 15, 2026 | $4.80 | $4.34 | $0.455 | 11,530,206.0 | -8.88% |
| May 14, 2026 | $5.00 | $4.78 | $0.22 | 4,092,223.0 | -0.41% |
| May 13, 2026 | $5.00 | $4.74 | $0.26 | 4,722,172.0 | -0.41% |
| May 12, 2026 | $5.03 | $4.82 | $0.21 | 5,539,789.0 | -3.56% |
| May 11, 2026 | $5.15 | $4.88 | $0.27 | 5,909,615.0 | +0.20% |
| May 08, 2026 | $5.28 | $4.98 | $0.30 | 6,779,934.0 | -3.63% |
| May 07, 2026 | $5.32 | $5.08 | $0.235 | 6,317,584.0 | -0.57% |
| May 06, 2026 | $5.34 | $5.02 | $0.3194 | 8,007,513.0 | +4.56% |
| May 05, 2026 | $5.12 | $4.87 | $0.25 | 7,710,986.0 | +4.13% |
| May 04, 2026 | $5.05 | $4.79 | $0.26 | 8,075,972.0 | -3.97% |
| May 01, 2026 | $5.23 | $4.94 | $0.29 | 7,876,777.0 | -1.37% |
| Apr 30, 2026 | $5.18 | $4.85 | $0.33 | 8,373,976.0 | +5.58% |
| Apr 29, 2026 | $5.01 | $4.76 | $0.245 | 8,230,918.0 | -2.62% |
| Apr 28, 2026 | $5.14 | $4.88 | $0.26 | 7,634,423.0 | -3.50% |
| Apr 27, 2026 | $5.17 | $4.60 | $0.573 | 11,467,982.0 | +10.04% |
Advisorshares Pure Us Cannabis Etf Stock (MSOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Pure Us Cannabis Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Pure Us Cannabis Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Pure Us Cannabis Etf Stock (MSOS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.34 | $4.32 | $1.02 | 109,210,231.0 | -13.31% |
| Apr, 2026 | $5.59 | $3.49 | $2.10 | 256,149,483.0 | +43.94% |
| Mar, 2026 | $4.14 | $3.08 | $1.06 | 140,319,379.0 | -8.51% |
| Feb, 2026 | $4.34 | $3.61 | $0.735 | 105,514,910.0 | -3.72% |
| Jan, 2026 | $5.15 | $3.89 | $1.26 | 134,470,104.0 | -14.62% |
Advisorshares Pure Us Cannabis Etf Stock (MSOS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.25 | $3.38 | $3.87 | 443,091,216.0 | +35.06% |
| Nov, 2025 | $4.72 | $2.96 | $1.76 | 155,901,521.0 | -22.49% |
| Oct, 2025 | $5.74 | $4.22 | $1.52 | 238,984,743.0 | -6.26% |
| Sep, 2025 | $5.37 | $4.05 | $1.32 | 248,685,417.0 | -14.00% |
| Aug, 2025 | $6.02 | $2.77 | $3.25 | 355,900,353.0 | +96.82% |
| Jul, 2025 | $3.23 | $2.36 | $0.8712 | 164,323,381.0 | +17.43% |
| Jun, 2025 | $2.49 | $2.06 | $0.43 | 70,682,102.0 | +0.00% |
| May, 2025 | $3.20 | $2.39 | $0.81 | 80,363,618.0 | -23.97% |
| Apr, 2025 | $3.38 | $2.02 | $1.36 | 177,683,675.0 | +21.46% |
| Mar, 2025 | $3.22 | $2.40 | $0.82 | 86,336,425.0 | -15.81% |
| Feb, 2025 | $3.83 | $3.09 | $0.735 | 96,219,071.0 | -8.82% |
| Jan, 2025 | $4.12 | $3.33 | $0.795 | 94,349,850.0 | -10.76% |
Advisorshares Pure Us Cannabis Etf Stock (MSOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.60 | $3.42 | $1.18 | 194,266,101.0 | -21.19% |
| Nov, 2024 | $7.23 | $4.00 | $3.23 | 350,735,531.0 | -31.36% |
| Oct, 2024 | $7.92 | $6.56 | $1.36 | 185,855,966.0 | -7.95% |
| Sep, 2024 | $7.37 | $6.29 | $1.08 | 172,808,790.0 | +13.45% |
| Aug, 2024 | $7.80 | $5.99 | $1.81 | 200,363,392.0 | -16.29% |
| Jul, 2024 | $8.19 | $6.80 | $1.39 | 202,113,654.0 | +3.00% |
| Jun, 2024 | $8.20 | $6.88 | $1.32 | 151,568,858.0 | -8.60% |
| May, 2024 | $11.07 | $7.66 | $3.41 | 237,023,743.0 | -28.77% |
| Apr, 2024 | $11.37 | $8.32 | $3.04 | 260,796,043.0 | +12.49% |
| Mar, 2024 | $10.36 | $7.30 | $3.06 | 185,330,266.0 | +16.40% |
| Feb, 2024 | $10.64 | $8.28 | $2.36 | 148,276,062.0 | -8.32% |
| Jan, 2024 | $9.69 | $6.59 | $3.10 | 150,083,295.0 | +33.81% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):