Get the Stockscreener App
3.40
2.86%
-0.10
After Hours:
3.40
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 January 31, 2025, is $3.40.
- 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 $3.33 on January 23, 2025. Since then, Advisorshares Pure Us Cannabis Etf's stock price has risen over 2.10% to $3.40 now.
- The 52-week high stock price for MSOS is $11.37, representing a 234.26% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for MSOS is $3.33, indicating a -2.06% decrease from the current share price, occurred on January 23, 2025.
- The closing price of Advisorshares Pure Us Cannabis Etf (MSOS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $3.52 | $3.38 | $0.14 | 2,678,139.0 | -2.86% |
| Jan 30, 2025 | $3.56 | $3.40 | $0.1566 | 6,232,518.0 | +4.48% |
| Jan 29, 2025 | $3.52 | $3.33 | $0.1852 | 5,234,401.0 | -1.47% |
| Jan 28, 2025 | $3.46 | $3.37 | $0.09 | 4,308,767.0 | -0.87% |
| Jan 27, 2025 | $3.52 | $3.34 | $0.175 | 5,853,300.0 | -3.11% |
| Jan 24, 2025 | $3.57 | $3.34 | $0.23 | 8,962,233.0 | +5.36% |
| Jan 23, 2025 | $3.43 | $3.33 | $0.10 | 3,419,040.0 | -0.88% |
| Jan 22, 2025 | $3.54 | $3.39 | $0.145 | 3,584,225.0 | -3.97% |
| Jan 21, 2025 | $3.62 | $3.52 | $0.095 | 2,862,831.0 | -1.67% |
| Jan 17, 2025 | $3.61 | $3.43 | $0.18 | 4,855,436.0 | +4.66% |
| Jan 16, 2025 | $3.49 | $3.41 | $0.08 | 2,914,553.0 | +0.00% |
| Jan 15, 2025 | $3.50 | $3.39 | $0.11 | 2,940,858.0 | +0.29% |
| Jan 14, 2025 | $3.53 | $3.42 | $0.11 | 4,067,488.0 | -4.20% |
| Jan 13, 2025 | $3.57 | $3.43 | $0.14 | 4,258,068.0 | +1.13% |
| Jan 10, 2025 | $3.65 | $3.50 | $0.149 | 4,214,880.0 | -2.49% |
| Jan 08, 2025 | $3.88 | $3.60 | $0.28 | 6,904,304.0 | -6.94% |
| Jan 07, 2025 | $4.03 | $3.84 | $0.19 | 3,834,341.0 | -0.26% |
| Jan 06, 2025 | $4.03 | $3.88 | $0.145 | 3,038,049.0 | -2.74% |
| Jan 03, 2025 | $4.11 | $3.95 | $0.16 | 3,550,482.0 | -1.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.12 | $3.33 | $0.795 | 97,027,989.0 | -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% |
Advisorshares Pure Us Cannabis Etf Stock (MSOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.69 | $5.99 | $1.70 | 94,715,989.0 | +2.79% |
| Nov, 2023 | $7.03 | $5.32 | $1.71 | 105,528,103.0 | +21.79% |
| Oct, 2023 | $8.20 | $4.92 | $3.28 | 179,872,797.0 | -29.47% |
| Sep, 2023 | $9.88 | $6.65 | $3.23 | 229,828,146.0 | +17.63% |
| Aug, 2023 | $7.26 | $4.78 | $2.48 | 92,792,571.0 | +20.11% |
| Jul, 2023 | $6.50 | $5.08 | $1.42 | 60,285,060.0 | +1.44% |
| Jun, 2023 | $5.90 | $5.27 | $0.63 | 42,254,890.0 | +0.18% |
| May, 2023 | $6.37 | $5.06 | $1.31 | 51,652,300.0 | +0.00% |
| Apr, 2023 | $6.04 | $5.05 | $0.99 | 36,296,257.0 | -2.81% |
| Mar, 2023 | $6.75 | $5.55 | $1.20 | 17,077,994.0 | +0.00% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):