Get the Stockscreener App
4.63
0.43%
-0.02
After Hours:
4.59
-0.04
-0.86%
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 August 14, 2026, is $4.63.
- 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 129.21% to $4.63 now.
- The 52-week high stock price for MSOS is $7.25, representing a 56.59% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for MSOS is $2.96, indicating a -36.07% decrease from the current share price, occurred on November 19, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $4.67 | $4.47 | $0.20 | 2,682,424.0 | -0.43% |
| Aug 13, 2026 | $4.74 | $4.55 | $0.19 | 4,080,560.0 | +1.97% |
| Aug 12, 2026 | $4.66 | $4.55 | $0.105 | 1,836,022.0 | -1.51% |
| Aug 11, 2026 | $4.67 | $4.40 | $0.265 | 5,525,985.0 | +5.23% |
| Aug 10, 2026 | $4.51 | $4.30 | $0.2099 | 3,756,452.0 | +0.46% |
| Aug 07, 2026 | $4.43 | $4.28 | $0.15 | 3,278,921.0 | +0.69% |
| Aug 06, 2026 | $4.39 | $4.04 | $0.3449 | 5,712,735.0 | +7.67% |
| Aug 05, 2026 | $4.36 | $3.88 | $0.4754 | 9,277,226.0 | -7.13% |
| Aug 04, 2026 | $4.42 | $4.20 | $0.225 | 5,515,158.0 | +3.33% |
| Aug 03, 2026 | $4.27 | $4.14 | $0.13 | 1,890,321.0 | -0.47% |
| Jul 31, 2026 | $4.32 | $4.16 | $0.155 | 2,981,461.0 | +0.48% |
| Jul 30, 2026 | $4.28 | $4.03 | $0.245 | 5,340,627.0 | +4.99% |
| Jul 29, 2026 | $4.17 | $3.98 | $0.19 | 3,817,363.0 | -1.96% |
| Jul 28, 2026 | $4.28 | $4.08 | $0.20 | 4,847,837.0 | -3.54% |
| Jul 27, 2026 | $4.40 | $4.22 | $0.18 | 2,319,220.0 | -0.47% |
| Jul 24, 2026 | $4.38 | $4.18 | $0.205 | 3,344,098.0 | -0.23% |
| Jul 23, 2026 | $4.42 | $4.25 | $0.175 | 3,100,054.0 | -2.73% |
| Jul 22, 2026 | $4.46 | $4.36 | $0.105 | 1,904,048.0 | -1.57% |
| Jul 21, 2026 | $4.57 | $4.37 | $0.20 | 2,649,835.0 | +0.68% |
| Jul 20, 2026 | $4.50 | $4.36 | $0.14 | 2,610,307.0 | -0.67% |
| Jul 17, 2026 | $4.49 | $4.29 | $0.20 | 3,039,528.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $4.74 | $3.88 | $0.86 | 46,238,228.0 | +9.46% |
| Jul, 2026 | $5.05 | $3.98 | $1.07 | 98,111,827.0 | -16.73% |
| Jun, 2026 | $5.97 | $4.35 | $1.62 | 173,158,099.0 | +3.25% |
| May, 2026 | $5.34 | $4.32 | $1.02 | 133,886,227.0 | -3.72% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):