Dark

MSOS
AdvisorShares Pure US Cannabis ETF
stock NYSE ETF

At Close

Jun 20, 2025 3:59:47 PM EDT

2.12USD-2.523%(-0.06)2,789,826

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:31:30 AM EDT

2.22USD+1.835%(+0.04)1,000

After-hours

Jun 20, 2025 4:22:30 PM EDT

2.14USD+0.706%(+0.02)2,232

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	2.2000	2.2300	2.1101	2.12	-2.752%	2,789,826	0.000%
2025-06-18	2.2000	2.2800	2.1800	2.18	-1.357%	5,299,466	-2.752%
2025-06-17	2.2000	2.2500	2.2000	2.21	0.000%	1,240,978	-4.072%
2025-06-16	2.2200	2.2800	2.2000	2.21	+2.315%	2,651,703	-4.072%
2025-06-13	2.2000	2.2300	2.1400	2.16	-3.571%	5,409,961	-1.852%
2025-06-12	2.2300	2.3100	2.2100	2.24	-0.444%	2,311,238	-5.357%
2025-06-11	2.2600	2.2900	2.2100	2.25	+0.897%	3,687,839	-5.778%
2025-06-10	2.3300	2.3301	2.2300	2.23	-3.463%	2,378,826	-4.933%
2025-06-09	2.3700	2.3800	2.3100	2.31	-2.532%	1,525,241	-8.225%
2025-06-06	2.3200	2.4400	2.3200	2.37	+2.597%	4,084,844	-10.549%
2025-06-05	2.3500	2.4200	2.3100	2.31	-1.282%	2,859,618	-8.225%
2025-06-04	2.3600	2.4899	2.3350	2.34	-1.681%	6,222,177	-9.402%
2025-06-03	2.4200	2.4850	2.3700	2.38	-2.857%	2,155,287	-10.924%
2025-06-02	2.4200	2.4900	2.3800	2.45	+1.660%	3,053,394	-13.469%
2025-05-30	2.5000	2.5150	2.3900	2.41	-4.365%	3,307,046	-12.033%
2025-05-29	2.5100	2.5400	2.5000	2.52	0.000%	1,886,533	-15.873%
2025-05-28	2.5000	2.5700	2.4800	2.52	+2.024%	2,803,742	-15.873%
2025-05-27	2.5500	2.5700	2.4700	2.47	-3.137%	4,758,657	-14.170%
2025-05-23	2.5500	2.5900	2.5400	2.55	-1.544%	1,804,193	-16.863%
2025-05-22	2.6100	2.6491	2.5600	2.59	+1.172%	2,243,962	-18.147%
2025-05-21	2.6500	2.7200	2.5550	2.56	-3.396%	6,122,320	-17.188%
2025-05-20	2.6500	2.6993	2.5700	2.65	+0.379%	3,813,722	-20.000%
2025-05-19	2.5900	2.6900	2.5700	2.64	+1.538%	2,392,989	-19.697%
2025-05-16	2.8100	2.9000	2.6000	2.60	-7.143%	6,402,895	-18.462%
2025-05-15	2.6600	2.9100	2.6400	2.80	+4.478%	5,917,641	-24.286%
2025-05-14	2.6800	2.7360	2.6400	2.68	-0.741%	1,597,743	-20.896%
2025-05-13	2.5800	2.7000	2.5800	2.70	+4.651%	3,991,587	-21.481%
2025-05-12	2.6900	2.7300	2.5500	2.58	-0.769%	5,807,692	-17.829%
2025-05-09	2.7300	2.7900	2.5950	2.60	-5.455%	4,780,824	-18.462%
2025-05-08	2.7400	2.8100	2.6900	2.75	-1.079%	2,526,108	-22.909%
2025-05-07	2.8700	2.9420	2.7500	2.78	-2.797%	2,700,113	-23.741%
2025-05-06	2.9200	2.9900	2.8400	2.86	-4.348%	3,484,154	-25.874%
2025-05-05	2.9900	3.0765	2.9100	2.99	-0.333%	6,203,065	-29.097%
2025-05-02	3.0200	3.0500	2.9700	3.00	+1.351%	2,606,376	-29.333%
2025-05-01	3.1700	3.2000	2.9500	2.96	-6.625%	6,132,649	-28.378%
2025-04-30	2.7900	3.3799	2.6850	3.17	+12.014%	40,505,758	-33.123%
2025-04-29	2.7000	3.0299	2.6500	2.83	+7.605%	15,774,756	-25.088%
2025-04-28	2.7900	2.8682	2.6050	2.63	-6.406%	6,181,327	-19.392%
2025-04-25	2.8700	3.1000	2.7641	2.81	-0.707%	18,213,905	-24.555%
2025-04-24	2.4600	2.9400	2.4600	2.83	+17.917%	19,929,141	-25.088%
2025-04-23	2.4700	2.5000	2.3900	2.40	-0.826%	1,969,478	-11.667%
2025-04-22	2.3300	2.4400	2.3300	2.42	+3.863%	2,477,112	-12.397%
2025-04-21	2.5600	2.5600	2.3100	2.33	-8.984%	5,766,543	-9.013%
2025-04-17	2.3000	2.5600	2.3000	2.56	+10.345%	13,051,806	-17.188%
2025-04-16	2.2000	2.3250	2.2000	2.32	+4.505%	4,173,392	-8.621%
2025-04-15	2.2000	2.2699	2.1950	2.22	+0.909%	1,901,365	-4.505%
2025-04-14	2.2000	2.2500	2.1700	2.20	-1.345%	2,737,367	-3.636%
2025-04-11	2.1500	2.2400	2.1300	2.23	+2.765%	2,352,664	-4.933%
2025-04-10	2.1500	2.2600	2.1100	2.17	+1.402%	3,452,027	-2.304%
2025-04-09	2.0800	2.3099	2.0700	2.14	+2.392%	5,665,693	-0.935%
2025-04-08	2.1700	2.2400	2.0700	2.09	-2.336%	4,496,736	+1.435%
2025-04-07	2.0900	2.2600	2.0200	2.14	-0.926%	6,342,536	-0.935%
2025-04-04	2.3100	2.3300	2.0800	2.16	-7.692%	9,998,981	-1.852%
2025-04-03	2.4700	2.5051	2.3200	2.34	-8.235%	6,087,547	-9.402%
2025-04-02	2.5607	2.6300	2.5400	2.55	-1.544%	3,364,045	-16.863%
2025-04-01	2.6200	2.7500	2.5750	2.59	-0.766%	4,846,437	-18.147%
2025-03-31	2.5700	2.6450	2.5000	2.61	-0.760%	6,109,808	-18.774%
2025-03-28	2.6200	2.6600	2.5200	2.63	-2.230%	4,395,002	-19.392%
2025-03-27	2.4900	2.7300	2.4600	2.69	+6.746%	11,317,785	-21.190%
2025-03-26	2.5500	2.5700	2.4000	2.52	-0.395%	4,278,901	-15.873%
2025-03-25	2.6300	2.6400	2.5300	2.53	-3.065%	2,840,808	-16.206%
2025-03-24	2.6400	2.6550	2.6100	2.61	-0.382%	1,471,945	-18.774%
2025-03-21	2.6700	2.6700	2.6200	2.62	-2.239%	1,371,807	-19.084%
2025-03-20	2.7500	2.7650	2.6600	2.68	-2.545%	1,325,196	-20.896%
2025-03-19	2.7200	2.7700	2.7100	2.75	+1.476%	839,797	-22.909%
2025-03-18	2.7500	2.8100	2.7000	2.71	-2.518%	1,403,635	-21.771%
2025-03-17	2.7000	2.7900	2.7000	2.78	+2.583%	1,996,353	-23.741%
2025-03-14	2.7100	2.7550	2.6700	2.71	+2.652%	3,554,163	-21.771%
2025-03-13	2.8100	2.8300	2.6300	2.64	-6.714%	3,663,669	-19.697%
2025-03-12	2.8100	2.8800	2.7750	2.83	+1.799%	3,714,513	-25.088%
2025-03-11	2.7600	2.8200	2.7100	2.78	+0.361%	4,032,463	-23.741%
2025-03-10	2.8700	2.9200	2.7600	2.77	-4.483%	4,430,832	-23.466%
2025-03-07	2.8500	2.9499	2.8500	2.90	+1.754%	2,538,530	-26.897%
2025-03-06	3.0300	3.0400	2.8400	2.85	-7.166%	5,115,323	-25.614%
2025-03-05	2.7500	3.2200	2.7500	3.07	+10.432%	15,794,992	-30.945%
2025-03-04	3.0000	3.0100	2.7500	2.78	-8.251%	8,675,674	-23.741%
2025-03-03	3.1600	3.1782	2.9900	3.03	-2.258%	4,564,411	-30.033%
2025-02-28	3.2100	3.2300	3.0900	3.10	-4.321%	3,700,769	-31.613%
2025-02-27	3.2300	3.2900	3.1600	3.24	+1.567%	3,134,107	-34.568%
2025-02-26	3.1300	3.2400	3.1300	3.19	+1.592%	2,371,767	-33.542%
2025-02-25	3.2500	3.2800	3.1100	3.14	-3.385%	3,073,474	-32.484%
2025-02-24	3.3500	3.3600	3.2400	3.25	-2.985%	3,134,688	-34.769%
2025-02-21	3.3600	3.3900	3.2900	3.35	-0.298%	3,075,834	-36.716%
2025-02-20	3.2700	3.3900	3.2549	3.36	+2.752%	3,696,365	-36.905%
2025-02-19	3.2400	3.3150	3.1400	3.27	+0.615%	6,811,464	-35.168%
2025-02-18	3.4600	3.4813	3.2500	3.25	-6.609%	6,161,098	-34.769%
2025-02-14	3.6000	3.6000	3.4600	3.48	-3.333%	3,245,639	-39.080%
2025-02-13	3.4400	3.6300	3.4400	3.60	+4.046%	5,777,464	-41.111%
2025-02-12	3.4000	3.5400	3.4000	3.46	+0.875%	2,644,447	-38.728%
2025-02-11	3.5900	3.5900	3.3900	3.43	-3.922%	7,241,700	-38.192%
2025-02-10	3.5400	3.7800	3.4940	3.57	+0.847%	7,604,229	-40.616%
2025-02-07	3.6600	3.7500	3.5300	3.54	-4.324%	5,126,250	-40.113%
2025-02-06	3.7800	3.8000	3.6800	3.70	-0.804%	5,954,790	-42.703%
2025-02-05	3.6500	3.8250	3.6000	3.73	+3.900%	12,357,913	-43.164%
2025-02-04	3.4200	3.5999	3.3500	3.59	+5.588%	8,380,215	-40.947%
2025-02-03	3.3300	3.4300	3.2727	3.40	0.000%	3,052,544	-37.647%
2025-01-31	3.5200	3.5200	3.3800	3.40	-2.857%	2,708,776	-37.647%
2025-01-30	3.4300	3.5566	3.4000	3.50	+4.478%	6,291,228	-39.429%
2025-01-29	3.4200	3.5200	3.3348	3.35	-1.471%	5,298,667	-36.716%
2025-01-28	3.4300	3.4600	3.3700	3.40	-0.875%	4,321,852	-37.647%
2025-01-27	3.5100	3.5150	3.3400	3.43	-3.107%	5,866,326	-38.192%
2025-01-24	3.3900	3.5700	3.3400	3.54	+5.357%	8,987,262	-40.113%
2025-01-23	3.4300	3.4300	3.3300	3.36	-0.885%	3,453,458	-36.905%
2025-01-22	3.5000	3.5350	3.3900	3.39	-3.966%	3,592,348	-37.463%
2025-01-21	3.5800	3.6200	3.5250	3.53	-1.671%	2,881,246	-39.943%
2025-01-17	3.4800	3.6100	3.4300	3.59	+4.665%	4,921,117	-40.947%
2025-01-16	3.4500	3.4900	3.4100	3.43	0.000%	2,916,285	-38.192%
2025-01-15	3.5000	3.5000	3.3900	3.43	+0.292%	2,945,874	-38.192%
2025-01-14	3.4800	3.5300	3.4200	3.42	-4.202%	4,087,062	-38.012%
2025-01-13	3.5000	3.5700	3.4300	3.57	+1.133%	4,480,995	-40.616%
2025-01-10	3.6500	3.6500	3.5010	3.53	-2.486%	4,144,815	-39.943%
2025-01-08	3.8800	3.8800	3.6000	3.62	-6.941%	6,904,304	-41.436%
2025-01-07	3.9600	4.0300	3.8400	3.89	-0.256%	3,841,078	-45.501%
2025-01-06	4.0200	4.0300	3.8850	3.90	-2.743%	3,065,350	-45.641%
2025-01-03	4.0800	4.1100	3.9500	4.01	-1.716%	3,555,888	-47.132%
2025-01-02	3.9000	4.1250	3.8600	4.08	+7.087%	10,660,005	-48.039%
2024-12-31	3.5500	3.9350	3.5300	3.81	+6.723%	9,776,219	-44.357%
2024-12-30	3.5000	3.6299	3.4300	3.57	+1.133%	6,883,282	-40.616%
2024-12-27	3.6500	3.6500	3.5200	3.53	-3.288%	4,893,588	-39.943%
2024-12-26	3.6900	3.7100	3.6200	3.65	-0.815%	4,207,530	-41.918%
2024-12-24	3.6500	3.6900	3.6300	3.68	+0.546%	1,729,400	-42.391%
2024-12-23	3.7300	3.7520	3.5900	3.66	-1.348%	5,741,399	-42.077%
2024-12-20	3.6700	3.8500	3.6100	3.71	+3.056%	5,128,510	-42.857%
2024-12-19	3.6900	3.7600	3.5700	3.60	-3.226%	4,593,952	-41.111%
2024-12-18	3.8300	3.9202	3.6700	3.72	-2.362%	6,380,611	-43.011%
2024-12-17	3.5700	3.8100	3.4200	3.81	+7.324%	15,043,677	-44.357%
2024-12-16	3.7300	3.7500	3.5200	3.55	-5.836%	14,572,970	-40.282%
2024-12-13	3.7000	3.7900	3.5500	3.77	+4.722%	10,253,717	-43.767%
2024-12-12	3.8900	3.8900	3.5900	3.60	-5.263%	13,672,518	-41.111%
2024-12-11	4.0900	4.1000	3.8000	3.80	-6.863%	15,860,589	-44.211%
2024-12-10	4.1900	4.3300	4.0410	4.08	-1.211%	14,538,058	-48.039%
2024-12-09	4.2100	4.3400	4.1200	4.13	0.000%	14,827,820	-48.668%
2024-12-06	4.1400	4.2750	4.0900	4.13	-0.959%	4,776,275	-48.668%
2024-12-05	4.1400	4.3998	4.1200	4.17	+0.969%	21,565,982	-49.161%
2024-12-04	4.2800	4.4200	4.0900	4.13	-4.398%	13,469,665	-48.668%
2024-12-03	4.4600	4.5900	4.3100	4.32	-4.213%	10,646,037	-50.926%
2024-12-02	4.4900	4.6000	4.3601	4.51	-0.442%	5,965,806	-52.993%
2024-11-29	4.6000	4.7100	4.4200	4.53	-2.998%	5,187,709	-53.201%
2024-11-27	4.5400	4.6850	4.5100	4.67	+1.965%	5,513,480	-54.604%
2024-11-26	4.4900	4.7500	4.3600	4.58	+1.104%	24,447,342	-53.712%
2024-11-25	4.4700	4.5800	4.3800	4.53	+1.798%	7,606,295	-53.201%
2024-11-22	4.5700	4.6450	4.3600	4.45	-2.626%	7,693,412	-52.360%
2024-11-21	4.6900	4.8900	4.4300	4.57	-3.992%	11,891,103	-53.611%
2024-11-20	4.7400	4.9100	4.6534	4.76	+1.709%	10,615,122	-55.462%
2024-11-19	4.9000	4.9500	4.6250	4.68	-4.684%	11,740,000	-54.701%
2024-11-18	4.9200	5.1800	4.8600	4.91	-2.964%	11,969,452	-56.823%
2024-11-15	4.8500	5.0700	4.7900	5.06	+3.265%	10,766,159	-58.103%
2024-11-14	5.0500	5.2500	4.8350	4.90	-5.588%	21,500,428	-56.735%
2024-11-13	4.7700	5.3200	4.4400	5.19	+9.958%	36,272,978	-59.152%
2024-11-12	4.0700	4.8100	4.0500	4.72	+16.543%	35,465,387	-55.085%
2024-11-11	4.8000	4.8900	4.0000	4.05	-17.178%	36,915,264	-47.654%
2024-11-08	5.3300	5.4800	4.8900	4.89	-6.322%	13,008,239	-56.646%
2024-11-07	5.1000	5.3300	4.9897	5.22	+5.030%	13,891,623	-59.387%
2024-11-06	5.4900	5.4900	4.8000	4.97	-27.656%	52,127,320	-57.344%
2024-11-05	7.1000	7.1400	6.8300	6.87	-4.318%	12,472,080	-69.141%
2024-11-04	7.0500	7.2290	6.9800	7.18	+4.209%	14,874,634	-70.474%
2024-11-01	6.5900	6.9500	6.5900	6.89	+4.394%	9,210,689	-69.231%
2024-10-31	6.7900	6.7900	6.5600	6.60	-1.345%	11,891,665	-67.879%
2024-10-30	6.9200	6.9400	6.6700	6.69	-1.618%	12,122,976	-68.311%
2024-10-29	7.2400	7.2993	6.7800	6.80	-6.722%	12,244,452	-68.824%
2024-10-28	7.5500	7.6050	7.2850	7.29	-3.953%	10,986,458	-70.919%
2024-10-25	7.6000	7.6450	7.4650	7.59	+1.879%	6,230,790	-72.069%
2024-10-24	7.8300	7.8699	7.4100	7.45	-4.487%	9,655,817	-71.544%
2024-10-23	7.6200	7.9200	7.5800	7.80	+1.563%	11,107,121	-72.821%
2024-10-22	7.1400	7.8229	7.0350	7.68	+8.169%	19,658,466	-72.396%
2024-10-21	7.0700	7.2600	7.0500	7.10	-0.976%	6,220,296	-70.141%
2024-10-18	7.1500	7.2200	7.0650	7.17	+0.702%	5,392,205	-70.432%
2024-10-17	7.0000	7.1300	6.9500	7.12	+1.860%	7,281,662	-70.225%
2024-10-16	6.8900	7.0900	6.8900	6.99	+1.451%	6,019,172	-69.671%
2024-10-15	7.0100	7.0200	6.8650	6.89	-1.991%	7,408,747	-69.231%
2024-10-14	6.9900	7.0650	6.8610	7.03	+2.778%	5,171,087	-69.844%
2024-10-11	6.8300	6.9100	6.7900	6.84	-0.581%	6,273,650	-69.006%
2024-10-10	6.8300	6.9800	6.8208	6.88	+0.146%	4,721,211	-69.186%
2024-10-09	6.9800	7.0200	6.8400	6.87	-1.009%	6,537,781	-69.141%
2024-10-08	6.9500	7.0100	6.8850	6.94	+1.019%	3,042,585	-69.452%
2024-10-07	7.0300	7.1100	6.8600	6.87	-2.966%	5,579,223	-69.141%
2024-10-04	7.1300	7.1900	7.0200	7.08	-0.282%	4,932,864	-70.056%
2024-10-03	6.9200	7.1400	6.9200	7.10	+1.865%	6,300,262	-70.141%
2024-10-02	6.9800	7.0900	6.8814	6.97	0.000%	6,733,495	-69.584%
2024-10-01	7.1600	7.2400	6.9600	6.97	-2.789%	10,979,942	-69.584%
2024-09-30	7.0700	7.3300	7.0550	7.17	+1.414%	9,540,213	-70.432%
2024-09-27	7.2300	7.2800	7.0400	7.07	-0.842%	6,263,351	-70.014%
2024-09-26	7.0700	7.1700	7.0050	7.13	+1.857%	7,038,768	-70.266%
2024-09-25	7.1800	7.2100	6.9900	7.00	-2.778%	7,079,987	-69.714%
2024-09-24	6.8500	7.3650	6.8010	7.20	+2.564%	9,068,150	-70.556%
2024-09-23	6.7400	7.0900	6.6550	7.02	+4.933%	10,378,359	-69.801%
2024-09-20	6.8500	6.8700	6.6500	6.69	-2.478%	8,528,408	-68.311%
2024-09-19	6.9000	6.9900	6.8100	6.86	+0.734%	7,406,225	-69.096%
2024-09-18	6.9500	7.1000	6.8000	6.81	-1.304%	7,199,864	-68.869%
2024-09-17	7.1200	7.1300	6.8700	6.90	-1.989%	9,082,390	-69.275%
2024-09-16	6.8500	7.1400	6.8099	7.04	+2.475%	9,194,063	-69.886%
2024-09-13	6.8500	6.9500	6.7400	6.87	+1.477%	5,166,550	-69.141%
2024-09-12	6.8300	6.9600	6.7400	6.77	-1.312%	6,363,099	-68.685%
2024-09-11	6.9500	7.0000	6.8100	6.86	-0.724%	8,200,758	-69.096%
2024-09-10	7.1900	7.2200	6.9100	6.91	-3.221%	10,261,604	-69.320%
2024-09-09	6.9000	7.2400	6.8000	7.14	+11.388%	17,583,078	-70.308%
2024-09-06	6.5700	6.6600	6.3650	6.41	-2.879%	6,189,937	-66.927%
2024-09-05	6.4300	6.7500	6.4300	6.60	+1.852%	7,099,241	-67.879%
2024-09-04	6.5000	6.7800	6.3910	6.48	-0.308%	9,483,858	-67.284%
2024-09-03	6.5000	6.6900	6.2900	6.50	+2.848%	12,017,846	-67.385%
2024-08-30	6.1200	6.5000	6.1200	6.32	+2.764%	7,599,555	-66.456%
2024-08-29	6.0900	6.2950	5.9899	6.15	+1.653%	6,899,448	-65.528%
2024-08-28	6.2700	6.3500	6.0400	6.05	-0.820%	7,472,365	-64.959%
2024-08-27	6.2800	6.4900	6.0500	6.10	-13.352%	18,521,977	-65.246%
2024-08-26	7.2000	7.2100	7.0200	7.04	-1.538%	5,962,067	-69.886%
2024-08-23	6.9800	7.2600	6.9800	7.15	+2.436%	5,936,905	-70.350%
2024-08-22	7.1600	7.2600	6.9600	6.98	-3.591%	7,081,496	-69.628%
2024-08-21	7.1400	7.2600	7.0700	7.24	+1.972%	5,439,926	-70.718%
2024-08-20	7.5300	7.5800	7.0550	7.10	-6.209%	10,815,814	-70.141%
2024-08-19	7.7600	7.7971	7.4750	7.57	-0.132%	6,787,067	-71.995%
2024-08-16	7.3600	7.6600	7.3600	7.58	+2.432%	8,055,287	-72.032%
2024-08-15	7.5000	7.5200	7.3300	7.40	+0.135%	7,199,051	-71.351%
2024-08-14	7.0600	7.5600	7.0600	7.39	+3.938%	9,073,195	-71.313%
2024-08-13	7.1200	7.2300	7.0200	7.11	+0.566%	6,881,985	-70.183%
2024-08-12	7.2200	7.2200	6.9750	7.07	-0.141%	6,774,402	-70.014%
2024-08-09	7.2900	7.3000	7.0500	7.08	-3.146%	8,230,340	-70.056%
2024-08-08	6.7700	7.4200	6.6450	7.31	+10.256%	14,730,801	-70.999%
2024-08-07	7.1500	7.1600	6.5900	6.63	-4.604%	11,233,144	-68.024%
2024-08-06	6.5900	7.1871	6.5800	6.95	+8.934%	11,885,549	-69.496%
2024-08-05	6.5000	6.7100	6.1950	6.38	-8.201%	15,177,970	-66.771%
2024-08-02	7.2400	7.3600	6.8500	6.95	-5.699%	10,598,550	-69.496%
2024-08-01	7.5500	7.6400	7.3100	7.37	-2.384%	9,776,481	-71.235%
2024-07-31	7.6200	7.8100	7.4600	7.55	-0.264%	6,820,412	-71.921%
2024-07-30	7.6300	7.6900	7.3896	7.57	+0.665%	7,043,539	-71.995%
2024-07-29	7.6300	7.7400	7.4700	7.52	-0.529%	6,433,341	-71.809%
2024-07-26	7.4800	7.6300	7.3700	7.56	+3.138%	7,210,473	-71.958%
2024-07-25	7.5000	7.7050	7.3300	7.33	-2.397%	9,123,248	-71.078%
2024-07-24	7.8000	7.9650	7.5000	7.51	-4.816%	9,220,671	-71.771%
2024-07-23	7.8000	8.1900	7.7350	7.89	+0.766%	10,975,865	-73.131%
2024-07-22	7.6000	7.9000	7.4900	7.83	+5.668%	11,453,592	-72.925%
2024-07-19	7.7100	7.7700	7.3897	7.41	-4.140%	9,678,914	-71.390%
2024-07-18	7.9200	8.0400	7.6800	7.73	-0.515%	11,274,360	-72.574%
2024-07-17	7.6000	8.0400	7.6000	7.77	-0.129%	10,698,914	-72.716%
2024-07-16	7.6100	7.9700	7.5000	7.78	+2.234%	12,063,279	-72.751%
2024-07-15	7.3000	7.8200	7.2900	7.61	+0.132%	9,870,376	-72.142%
2024-07-12	7.5300	7.8000	7.4100	7.60	+0.662%	8,020,425	-72.105%
2024-07-11	7.0200	7.6400	7.0200	7.55	+8.166%	14,276,586	-71.921%
2024-07-10	7.0300	7.2301	6.9300	6.98	-0.993%	6,439,181	-69.628%
2024-07-09	7.1900	7.2902	6.8000	7.05	-3.159%	11,928,243	-69.929%
2024-07-08	7.1900	7.3450	7.1800	7.28	+1.676%	5,994,514	-70.879%
2024-07-05	7.4000	7.4000	7.0250	7.16	-3.112%	9,677,268	-70.391%
2024-07-03	7.1000	7.5200	7.0850	7.39	+4.379%	5,970,471	-71.313%
2024-07-02	7.1200	7.3099	6.9100	7.08	-1.939%	10,388,966	-70.056%
2024-07-01	7.3300	7.5800	7.1200	7.22	-1.501%	7,611,606	-70.637%
2024-06-28	7.9300	8.1400	7.1440	7.33	-8.831%	16,812,708	-71.078%
2024-06-27	7.7600	8.2000	7.7300	8.04	+2.813%	12,639,717	-73.632%
2024-06-26	7.5700	7.9650	7.4500	7.82	+3.166%	8,472,660	-72.890%
2024-06-25	7.7000	7.7110	7.5250	7.58	-2.445%	4,223,731	-72.032%
2024-06-24	7.2900	7.8200	7.2900	7.77	+5.714%	8,219,549	-72.716%
2024-06-21	7.3200	7.3800	7.0900	7.35	+1.100%	6,370,042	-71.156%
2024-06-20	7.1300	7.3600	7.1300	7.27	+0.972%	5,807,881	-70.839%
2024-06-18	7.2400	7.3900	7.1900	7.20	-0.963%	4,774,982	-70.556%
2024-06-17	7.0800	7.3650	6.8800	7.27	+4.006%	9,319,340	-70.839%
2024-06-14	7.2000	7.3400	6.9300	6.99	-3.320%	8,666,111	-69.671%
2024-06-13	7.6800	7.7299	7.1700	7.23	-5.982%	10,224,879	-70.678%
2024-06-12	7.7900	7.8700	7.6600	7.69	+0.130%	5,461,063	-72.432%
2024-06-11	7.8000	7.8000	7.4950	7.68	-1.031%	6,174,173	-72.396%
2024-06-10	7.6800	7.9300	7.6400	7.76	+0.649%	6,150,154	-72.680%
2024-06-07	7.6300	7.7700	7.5400	7.71	+1.048%	6,406,851	-72.503%
2024-06-06	7.6800	7.8100	7.5200	7.63	-1.166%	6,866,243	-72.215%
2024-06-05	7.8900	7.9500	7.6500	7.72	-1.906%	6,681,265	-72.539%
2024-06-04	7.7500	8.0000	7.5500	7.87	+0.897%	9,187,022	-73.062%
2024-06-03	7.9400	7.9900	7.6300	7.80	-2.743%	9,144,954	-72.821%
2024-05-31	8.1100	8.1150	7.8500	8.02	+1.519%	4,800,946	-73.566%
2024-05-30	7.7300	8.0900	7.6601	7.90	+2.597%	9,756,827	-73.165%
2024-05-29	7.9500	8.0700	7.6900	7.70	-3.750%	9,782,092	-72.468%
2024-05-28	8.2200	8.2480	7.8800	8.00	-2.081%	8,887,205	-73.500%
2024-05-24	8.1000	8.5300	8.1000	8.17	+0.492%	7,250,444	-74.051%
2024-05-23	8.8900	8.9300	8.0900	8.13	-8.239%	13,429,920	-73.924%
2024-05-22	9.2200	9.2850	8.8400	8.86	-3.591%	8,610,440	-76.072%
2024-05-21	9.0900	9.2300	8.8700	9.19	+2.225%	7,735,399	-76.931%
2024-05-20	9.6500	9.7200	8.9000	8.99	-6.354%	11,506,800	-76.418%
2024-05-17	9.9700	9.9700	9.4176	9.60	-1.840%	12,047,123	-77.917%
2024-05-16	9.6500	10.5000	9.5900	9.78	+1.769%	26,575,110	-78.323%
2024-05-15	9.7600	9.7700	9.4550	9.61	-0.415%	7,174,859	-77.940%
2024-05-14	9.4400	9.7900	9.2400	9.65	+2.008%	9,428,768	-78.031%
2024-05-13	9.3400	9.5227	9.0700	9.46	+1.393%	7,914,219	-77.590%
2024-05-10	9.4500	9.4500	8.9000	9.33	-0.214%	7,829,068	-77.278%
2024-05-09	9.1000	9.4500	9.1000	9.35	+4.353%	8,276,449	-77.326%
2024-05-08	8.8000	9.1299	8.7700	8.96	+0.787%	8,160,700	-76.339%
2024-05-07	9.3900	9.6200	8.7600	8.89	-5.426%	11,909,560	-76.153%
2024-05-06	9.7400	9.9400	9.3200	9.40	-2.792%	9,702,349	-77.447%
2024-05-03	9.7600	9.9600	9.4800	9.67	+0.520%	8,377,917	-78.077%
2024-05-02	9.7400	10.0600	9.5250	9.62	+0.522%	8,905,471	-77.963%
2024-05-01	11.0500	11.0700	9.4750	9.57	-15.009%	28,984,926	-77.847%
2024-04-30	8.8600	11.3650	8.7600	11.26	+24.834%	50,554,653	-81.172%
2024-04-29	8.8000	9.1900	8.3900	9.02	+2.733%	11,706,909	-76.497%
2024-04-26	8.3600	8.8800	8.3200	8.78	+4.276%	7,463,096	-75.854%
2024-04-25	8.6900	8.8000	8.3700	8.42	-4.535%	9,137,050	-74.822%
2024-04-24	8.7800	9.0150	8.5900	8.82	+0.915%	8,454,860	-75.964%
2024-04-23	8.7200	8.9050	8.5900	8.74	+1.984%	6,634,986	-75.744%
2024-04-22	8.7900	8.8600	8.4400	8.57	-2.169%	7,281,590	-75.263%
2024-04-19	9.0200	9.2550	8.7300	8.76	-5.297%	8,349,126	-75.799%
2024-04-18	9.5000	9.5300	9.0800	9.25	-2.836%	8,905,383	-77.081%
2024-04-17	8.9800	9.5900	8.8300	9.52	+6.250%	12,987,592	-77.731%
2024-04-16	8.8200	9.0500	8.5541	8.96	-0.334%	7,400,597	-76.339%
2024-04-15	8.9700	9.0700	8.6300	8.99	+0.785%	9,727,664	-76.418%
2024-04-12	9.5900	9.6900	8.6101	8.92	-7.373%	14,668,518	-76.233%
2024-04-11	9.7300	9.9200	9.3000	9.63	-1.028%	9,731,776	-77.985%
2024-04-10	9.7900	10.0700	9.6600	9.73	-3.854%	8,111,444	-78.212%
2024-04-09	10.1000	10.1700	9.7300	10.12	0.000%	10,810,908	-79.051%
2024-04-08	10.2000	10.3400	9.8400	10.12	0.000%	8,878,279	-79.051%
2024-04-05	9.5900	10.1500	9.4800	10.12	+6.864%	10,567,691	-79.051%
2024-04-04	10.5000	10.9550	9.2500	9.47	-9.551%	22,298,228	-77.614%
2024-04-03	10.1400	10.5500	9.9520	10.47	+3.356%	9,513,612	-79.752%
2024-04-02	10.4000	10.4300	10.0700	10.13	-1.936%	8,612,043	-79.072%
2024-04-01	9.9900	10.4200	9.8900	10.33	+3.197%	10,426,334	-79.477%
2024-03-28	10.1000	10.3600	9.7400	10.01	-1.670%	11,548,310	-78.821%
2024-03-27	9.5200	10.2700	9.1900	10.18	+8.413%	14,515,067	-79.175%
2024-03-26	9.0900	9.5699	9.0600	9.39	+3.300%	9,153,238	-77.423%
2024-03-25	9.6000	9.7700	9.0300	9.09	-5.509%	10,625,504	-76.678%
2024-03-22	9.6800	9.9200	9.3900	9.62	-1.232%	9,941,986	-77.963%
2024-03-21	9.0800	9.8050	8.7700	9.74	+8.343%	11,049,807	-78.234%
2024-03-20	9.0300	9.2500	8.9200	8.99	-1.209%	6,882,612	-76.418%
2024-03-19	9.3000	9.3700	8.9700	9.10	-3.805%	10,808,445	-76.703%
2024-03-18	9.1000	9.5000	8.9500	9.46	+6.652%	12,984,476	-77.590%
2024-03-15	8.1700	8.9400	8.0500	8.87	+14.896%	16,463,363	-76.099%
2024-03-14	7.6500	7.8700	7.5500	7.72	0.000%	4,502,116	-72.539%
2024-03-13	7.4000	7.7800	7.3600	7.72	+4.043%	5,298,260	-72.539%
2024-03-12	7.5200	7.6800	7.3000	7.42	-0.802%	5,515,808	-71.429%
2024-03-11	7.8400	7.9599	7.3600	7.48	-7.654%	9,455,522	-71.658%
2024-03-08	8.0300	8.1790	7.8700	8.10	+4.516%	7,544,525	-73.827%
2024-03-07	7.8700	8.0800	7.5800	7.75	-2.638%	9,130,530	-72.645%
2024-03-06	8.4500	8.5500	7.9000	7.96	-7.009%	12,120,854	-73.367%
2024-03-05	8.5200	8.9300	8.2400	8.56	-0.465%	9,403,560	-75.234%
2024-03-04	8.8700	8.8900	8.5500	8.60	-3.044%	4,013,599	-75.349%
2024-03-01	8.6400	8.9600	8.5500	8.87	+3.140%	5,554,985	-76.099%
2024-02-29	8.8500	9.1600	8.5200	8.60	-1.714%	6,118,536	-75.349%
2024-02-28	8.7600	9.1300	8.6600	8.75	-0.568%	4,578,446	-75.771%
2024-02-27	9.1400	9.2750	8.8000	8.80	-4.035%	6,133,850	-75.909%
2024-02-26	9.6700	9.6900	9.0200	9.17	-4.678%	6,197,672	-76.881%
2024-02-23	9.2300	9.6400	9.1400	9.62	+4.793%	8,066,692	-77.963%
2024-02-22	8.9000	9.2000	8.8200	9.18	+4.082%	6,668,239	-76.906%
2024-02-21	8.8100	8.9300	8.6350	8.82	-0.226%	3,511,309	-75.964%
2024-02-20	8.8900	8.9600	8.6200	8.84	-1.887%	3,431,115	-76.018%
2024-02-16	9.0900	9.1400	8.6500	9.01	+0.111%	5,928,414	-76.471%
2024-02-15	8.7400	9.2600	8.7300	9.00	+4.773%	7,525,388	-76.444%
2024-02-14	8.6200	8.7399	8.2800	8.59	+0.117%	7,794,107	-75.320%
2024-02-13	8.5700	9.0900	8.4300	8.58	-2.831%	8,307,553	-75.291%
2024-02-12	9.7200	9.7395	8.7600	8.83	-8.307%	10,781,153	-75.991%
2024-02-09	9.9600	9.9600	9.5800	9.63	-1.735%	4,894,552	-77.985%
2024-02-08	10.1800	10.1810	9.5500	9.80	-3.258%	9,029,065	-78.367%
2024-02-07	10.2800	10.4600	10.0700	10.13	-2.314%	5,522,112	-79.072%
2024-02-06	9.8400	10.6399	9.8100	10.37	+4.642%	11,947,123	-79.556%
2024-02-05	10.2400	10.2900	9.7800	9.91	-2.938%	5,772,667	-78.607%
2024-02-02	10.0000	10.6400	9.7900	10.21	+1.491%	15,764,282	-79.236%
2024-02-01	9.4400	10.1650	9.3500	10.06	+7.249%	10,779,010	-78.926%
2024-01-31	9.3600	9.6400	9.1306	9.38	-0.846%	5,559,484	-77.399%
2024-01-30	9.3900	9.6907	9.2400	9.46	+1.285%	6,294,251	-77.590%
2024-01-29	9.1500	9.3483	8.8325	9.34	+2.412%	4,536,045	-77.302%
2024-01-26	9.3500	9.4400	9.1100	9.12	-1.299%	6,306,012	-76.754%
2024-01-25	9.0200	9.2900	8.8400	9.24	+2.781%	5,903,303	-77.056%
2024-01-24	8.6400	9.2400	8.5000	8.99	+6.139%	12,209,155	-76.418%
2024-01-23	8.5600	8.6400	8.3700	8.47	-2.081%	3,187,736	-74.970%
2024-01-22	8.5300	8.7500	8.3600	8.65	+2.488%	5,839,588	-75.491%
2024-01-19	8.1100	8.5800	7.7000	8.44	+5.632%	7,639,697	-74.882%
2024-01-18	8.4700	8.5500	7.9200	7.99	-4.768%	6,334,936	-73.467%
2024-01-17	8.7000	8.7100	8.3500	8.39	-3.895%	4,619,777	-74.732%
2024-01-16	8.7700	9.0500	8.3100	8.73	+6.463%	16,381,617	-75.716%
2024-01-12	7.5500	8.2200	7.5400	8.20	+10.215%	12,997,893	-74.146%
2024-01-11	7.0400	7.4900	7.0400	7.44	+4.641%	5,005,535	-71.505%
2024-01-10	7.6000	7.6279	7.0600	7.11	-6.077%	5,992,669	-70.183%
2024-01-09	7.8000	7.8300	7.3900	7.57	-2.323%	4,447,404	-71.995%
2024-01-08	8.0100	8.0400	7.6700	7.75	-2.023%	6,449,475	-72.645%
2024-01-05	7.2900	8.1200	7.0950	7.91	+6.748%	10,318,056	-73.198%
2024-01-04	7.2000	7.5450	7.1300	7.41	+3.782%	6,168,176	-71.390%
2024-01-03	6.7700	7.2100	6.6200	7.14	+5.621%	10,671,899	-70.308%
2024-01-02	7.0000	7.0800	6.5920	6.76	-3.566%	4,471,775	-68.639%
2023-12-29	6.9700	7.0400	6.7700	7.01	+0.286%	3,565,125	-69.757%
2023-12-28	7.0400	7.1800	6.8798	6.99	+0.866%	4,770,304	-69.671%

.dark-mode .s6VClY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6VClY{ color: #333333; background-color: white; border: 2px solid #333333; }MSOSAdvisorShares Pure US Cannabis ETFstock NYSE ETF

MSOS
AdvisorShares Pure US Cannabis ETF
stock NYSE ETF