Dark

MSOS
AdvisorShares Pure US Cannabis ETF
stock NYSE ETF

Market Open

Aug 11, 2026 3:20:43 PM EDT

4.59USD+4.432%(+0.19)2,264,761

4.59Bid 4.60Ask 0.01Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

4.47USD+1.589%(+0.07)24,771

After-hours

Aug 10, 2026 4:57:30 PM EDT

4.40USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.4500	4.5900	4.4100	4.5900	+4.318%	2,264,761	0.000%
2026-08-10	4.3600	4.5100	4.3001	4.4000	+0.457%	3,762,006	+4.318%
2026-08-07	4.2800	4.4300	4.2800	4.3800	+0.690%	3,282,871	+4.795%
2026-08-06	4.0700	4.3899	4.0450	4.3500	+7.673%	5,720,649	+5.517%
2026-08-05	4.3100	4.3554	3.8800	4.0400	-7.126%	9,313,523	+13.614%
2026-08-04	4.2400	4.4250	4.2000	4.3500	+3.325%	5,543,706	+5.517%
2026-08-03	4.2300	4.2700	4.1400	4.2100	-0.473%	1,890,732	+9.026%
2026-07-31	4.2000	4.3150	4.1600	4.2300	+0.475%	3,075,642	+8.511%
2026-07-30	4.0600	4.2750	4.0300	4.2100	+4.988%	5,351,032	+9.026%
2026-07-29	4.1000	4.1700	3.9800	4.0100	-1.956%	3,836,605	+14.464%
2026-07-28	4.2000	4.2800	4.0800	4.0900	-3.538%	4,853,593	+12.225%
2026-07-27	4.2900	4.4000	4.2200	4.2400	-0.469%	2,339,061	+8.255%
2026-07-24	4.3600	4.3850	4.1800	4.2600	-0.234%	3,345,274	+7.746%
2026-07-23	4.3400	4.4250	4.2500	4.2700	-2.733%	3,103,862	+7.494%
2026-07-22	4.4200	4.4650	4.3600	4.3900	-1.570%	1,909,608	+4.556%
2026-07-21	4.4200	4.5700	4.3700	4.4600	+0.677%	2,655,284	+2.915%
2026-07-20	4.4900	4.5000	4.3600	4.4300	-0.673%	2,611,773	+3.612%
2026-07-17	4.3000	4.4900	4.2900	4.4600	+2.294%	3,062,005	+2.915%
2026-07-16	4.5200	4.5400	4.3300	4.3600	-4.386%	7,264,671	+5.275%
2026-07-15	4.7000	4.7350	4.5000	4.5600	-2.772%	3,975,514	+0.658%
2026-07-14	4.6600	4.7800	4.6000	4.6900	-0.213%	2,607,910	-2.132%
2026-07-13	4.4500	4.7500	4.4500	4.7000	+4.677%	6,528,036	-2.340%
2026-07-10	4.4700	4.5700	4.4200	4.4900	+0.673%	3,727,383	+2.227%
2026-07-09	4.5700	4.6900	4.4350	4.4600	-3.043%	4,746,848	+2.915%
2026-07-08	4.5400	4.6800	4.4820	4.6000	+1.099%	4,783,114	-0.217%
2026-07-07	4.5300	4.6400	4.4600	4.5500	+0.220%	4,363,517	+0.879%
2026-07-06	4.8800	4.9100	4.4350	4.5400	-7.157%	13,727,914	+1.101%
2026-07-02	4.8700	5.0099	4.7950	4.8900	+1.242%	4,308,758	-6.135%
2026-07-01	5.0500	5.0500	4.7750	4.8300	-4.921%	6,353,421	-4.969%
2026-06-30	4.8100	5.1450	4.7550	5.0800	+4.959%	9,250,077	-9.646%
2026-06-29	4.7200	4.8750	4.6400	4.8400	+3.198%	5,805,476	-5.165%
2026-06-26	4.6000	4.7900	4.5700	4.6900	+1.515%	4,457,742	-2.132%
2026-06-25	4.4800	4.6950	4.3600	4.6200	+4.289%	12,158,791	-0.649%
2026-06-24	4.5000	4.5600	4.3500	4.4300	-1.556%	5,458,121	+3.612%
2026-06-23	4.6000	4.6400	4.4300	4.5000	-3.846%	7,557,785	+2.000%
2026-06-22	4.9500	4.9600	4.6600	4.6800	-6.212%	7,821,294	-1.923%
2026-06-18	4.8300	5.0600	4.6600	4.9900	+4.612%	7,511,329	-8.016%
2026-06-17	4.8400	4.9150	4.7200	4.7700	-1.242%	5,395,931	-3.774%
2026-06-16	4.9400	4.9700	4.7450	4.8300	-2.227%	6,058,904	-4.969%
2026-06-15	5.0700	5.1500	4.8500	4.9400	-1.984%	6,757,222	-7.085%
2026-06-12	5.2900	5.3800	5.0000	5.0400	-4.364%	7,588,551	-8.929%
2026-06-11	5.3700	5.4000	5.0900	5.2700	-1.679%	8,483,987	-12.903%
2026-06-10	5.4700	5.6200	5.3100	5.3600	-2.368%	6,762,558	-14.366%
2026-06-09	5.8000	5.9700	5.4340	5.4900	-4.522%	11,820,627	-16.393%
2026-06-08	5.5500	5.7900	5.4400	5.7500	+5.119%	9,891,163	-20.174%
2026-06-05	5.3500	5.6450	5.2700	5.4700	+7.255%	18,151,991	-16.088%
2026-06-04	4.7650	5.2000	4.7300	5.1000	+7.595%	11,236,289	-10.000%
2026-06-03	5.0300	5.0500	4.6550	4.7400	-6.139%	9,984,943	-3.165%
2026-06-02	5.1100	5.1200	4.9250	5.0500	-1.174%	6,078,305	-9.109%
2026-06-01	4.9100	5.1750	4.8700	5.1100	+3.862%	5,570,990	-10.176%
2026-05-29	5.0600	5.1300	4.9000	4.9200	-3.906%	6,040,472	-6.707%
2026-05-28	4.6500	5.1300	4.6200	5.1200	+10.108%	12,906,432	-10.352%
2026-05-27	4.6400	4.7000	4.4900	4.6500	-0.641%	3,746,092	-1.290%
2026-05-26	4.4800	4.7100	4.3900	4.6800	+5.643%	6,632,917	-1.923%
2026-05-22	4.5300	4.5800	4.3800	4.4300	-2.423%	4,578,593	+3.612%
2026-05-21	4.5000	4.6100	4.4100	4.5400	+0.889%	3,638,832	+1.101%
2026-05-20	4.4200	4.5700	4.3400	4.5000	+2.273%	4,741,924	+2.000%
2026-05-19	4.5700	4.6200	4.3200	4.4000	-4.555%	9,130,482	+4.318%
2026-05-18	4.4200	4.6600	4.3300	4.6100	+4.535%	6,064,151	-0.434%
2026-05-15	4.7700	4.8000	4.3450	4.4100	-8.884%	11,551,961	+4.082%
2026-05-14	4.8700	5.0000	4.7800	4.8400	-0.412%	4,109,709	-5.165%
2026-05-13	4.8300	5.0000	4.7400	4.8600	-0.410%	4,733,485	-5.556%
2026-05-12	4.9500	5.0300	4.8200	4.8800	-3.557%	5,554,747	-5.943%
2026-05-11	5.0000	5.1500	4.8800	5.0600	+0.198%	5,927,842	-9.289%
2026-05-08	5.2500	5.2800	4.9800	5.0500	-3.626%	6,794,566	-9.109%
2026-05-07	5.2600	5.3200	5.0850	5.2400	-0.569%	6,403,382	-12.405%
2026-05-06	5.1100	5.3400	5.0206	5.2700	+4.563%	8,102,900	-12.903%
2026-05-05	4.8800	5.1150	4.8650	5.0400	+4.132%	7,785,922	-8.929%
2026-05-04	4.9850	5.0500	4.7900	4.8400	-3.968%	8,096,542	-5.165%
2026-05-01	5.1100	5.2300	4.9400	5.0400	-1.370%	7,885,362	-8.929%
2026-04-30	4.8800	5.1800	4.8500	5.1100	+5.579%	8,420,831	-10.176%
2026-04-29	4.9800	5.0100	4.7650	4.8400	-2.616%	8,266,127	-5.165%
2026-04-28	5.0850	5.1400	4.8800	4.9700	-3.495%	7,658,358	-7.646%
2026-04-27	4.6100	5.1750	4.6020	5.1500	+10.043%	11,543,237	-10.874%
2026-04-24	4.2600	4.7650	4.2300	4.6800	+10.900%	15,122,206	-1.923%
2026-04-23	5.5800	5.5900	4.1800	4.2200	-17.417%	53,827,926	+8.768%
2026-04-22	4.3400	5.4700	4.3400	5.1100	+19.393%	56,301,060	-10.176%
2026-04-21	4.3600	4.4599	4.2000	4.2800	-1.609%	8,614,617	+7.243%
2026-04-20	4.1400	4.5050	4.0400	4.3500	+8.750%	19,965,485	+5.517%
2026-04-17	4.0600	4.1399	3.9800	4.0000	-0.249%	5,024,059	+14.750%
2026-04-16	4.1000	4.1310	3.9650	4.0100	-3.140%	5,299,376	+14.464%
2026-04-15	3.8800	4.1400	3.8300	4.1400	+6.701%	6,135,047	+10.870%
2026-04-14	3.8500	3.9400	3.7950	3.8800	+0.258%	2,441,546	+18.299%
2026-04-13	3.7500	3.9100	3.7400	3.8700	+2.381%	3,043,765	+18.605%
2026-04-10	3.8900	3.9400	3.7600	3.7800	-2.073%	2,601,943	+21.429%
2026-04-09	3.8700	4.0100	3.7900	3.8600	-0.515%	4,335,167	+18.912%
2026-04-08	3.8900	3.9600	3.7900	3.8800	+3.743%	4,510,646	+18.299%
2026-04-07	4.0100	4.0485	3.6700	3.7400	-8.557%	10,092,898	+22.727%
2026-04-06	3.8900	4.0900	3.8300	4.0900	+6.234%	9,043,249	+12.225%
2026-04-02	3.5700	3.9350	3.5300	3.8500	+4.620%	10,471,909	+19.221%
2026-04-01	3.5700	3.7400	3.4900	3.6800	+3.662%	5,805,786	+24.728%
2026-03-31	3.2500	3.6450	3.2000	3.5500	+12.698%	9,961,798	+29.296%
2026-03-30	3.3500	3.4200	3.0800	3.1500	-3.963%	7,802,575	+45.714%
2026-03-27	3.5600	3.6600	3.2400	3.2800	-8.123%	12,253,330	+39.939%
2026-03-26	3.7000	3.7695	3.5000	3.5700	-4.800%	7,060,384	+28.571%
2026-03-25	3.8300	3.8950	3.7500	3.7500	-1.316%	2,682,301	+22.400%
2026-03-24	3.8100	3.8351	3.7600	3.8000	-0.783%	2,373,302	+20.789%
2026-03-23	3.6400	3.9350	3.5800	3.8300	+6.389%	8,254,637	+19.843%
2026-03-20	3.8200	3.8450	3.5300	3.6000	-5.759%	7,543,765	+27.500%
2026-03-19	3.7500	3.9000	3.7300	3.8200	+1.058%	7,256,779	+20.157%
2026-03-18	3.8000	3.8500	3.7500	3.7800	-2.073%	3,651,640	+21.429%
2026-03-17	3.8100	3.9300	3.8000	3.8600	+1.312%	2,687,578	+18.912%
2026-03-16	3.8300	3.8900	3.7600	3.8100	-0.262%	1,830,760	+20.472%
2026-03-13	3.7700	3.8800	3.7600	3.8200	+2.688%	4,960,397	+20.157%
2026-03-12	3.8100	3.8800	3.7100	3.7200	-3.377%	4,937,976	+23.387%
2026-03-11	3.8100	3.8900	3.7300	3.8500	+2.667%	7,127,857	+19.221%
2026-03-10	3.8900	3.9499	3.7200	3.7500	-2.089%	5,158,702	+22.400%
2026-03-09	3.9800	3.9800	3.8000	3.8300	-4.250%	6,688,675	+19.843%
2026-03-06	3.6200	4.1386	3.6200	4.0000	+7.817%	12,407,466	+14.750%
2026-03-05	3.8600	3.9500	3.6150	3.7100	-4.627%	5,609,560	+23.720%
2026-03-04	3.7000	3.9200	3.7000	3.8900	+3.457%	6,174,628	+17.995%
2026-03-03	3.6300	3.7700	3.5300	3.7600	+3.581%	4,128,979	+22.074%
2026-03-02	3.7800	3.7863	3.6100	3.6300	-6.443%	10,768,510	+26.446%
2026-02-27	3.9300	3.9300	3.8000	3.8800	-3.000%	3,961,296	+18.299%
2026-02-26	4.0000	4.0200	3.8700	4.0000	-0.498%	3,287,048	+14.750%
2026-02-25	3.9500	4.1600	3.8900	4.0200	+1.005%	3,845,314	+14.179%
2026-02-24	3.6900	4.1000	3.6800	3.9800	+9.041%	10,522,538	+15.327%
2026-02-23	3.7700	3.8900	3.6100	3.6500	-3.183%	7,108,044	+25.753%
2026-02-20	4.1600	4.1700	3.6900	3.7700	-10.024%	10,800,895	+21.751%
2026-02-19	3.8200	4.2800	3.7300	4.1900	+9.686%	8,087,429	+9.547%
2026-02-18	3.8900	3.9700	3.8000	3.8200	-2.051%	2,520,344	+20.157%
2026-02-17	3.9000	3.9500	3.8200	3.9000	-1.515%	5,682,376	+17.692%
2026-02-13	3.8400	4.0000	3.8400	3.9600	+2.591%	3,216,401	+15.909%
2026-02-12	3.9700	4.0200	3.8100	3.8600	-2.525%	4,394,298	+18.912%
2026-02-11	4.1200	4.1200	3.9500	3.9600	-2.463%	3,978,209	+15.909%
2026-02-10	4.1700	4.3250	4.0300	4.0600	-3.563%	5,445,983	+13.054%
2026-02-09	4.1200	4.2600	4.0600	4.2100	+1.202%	5,197,988	+9.026%
2026-02-06	4.0350	4.2200	4.0100	4.1600	+4.786%	5,338,161	+10.337%
2026-02-05	4.2200	4.2900	3.8850	3.9700	-7.889%	7,551,110	+15.617%
2026-02-04	4.1400	4.3450	3.9500	4.3100	+3.357%	6,613,733	+6.497%
2026-02-03	4.0400	4.1900	3.9400	4.1700	+1.956%	5,038,903	+10.072%
2026-02-02	4.0000	4.0900	3.9500	4.0900	+1.489%	3,527,017	+12.225%
2026-01-30	4.1250	4.2500	4.0300	4.0300	-1.467%	5,469,578	+13.896%
2026-01-29	4.2200	4.2400	3.8900	4.0900	-4.215%	12,196,714	+12.225%
2026-01-28	4.3800	4.5250	4.1900	4.2700	-2.288%	10,862,528	+7.494%
2026-01-27	4.5600	4.6200	4.3500	4.3700	-4.585%	6,042,074	+5.034%
2026-01-26	4.7500	4.7600	4.5150	4.5800	-5.567%	5,450,820	+0.218%
2026-01-23	4.6200	4.8500	4.6150	4.8500	+4.978%	5,269,444	-5.361%
2026-01-22	4.5100	4.7500	4.5100	4.6200	+2.212%	6,696,351	-0.649%
2026-01-21	4.5050	4.6600	4.4650	4.5200	-0.877%	3,727,147	+1.549%
2026-01-20	4.6500	4.7300	4.4800	4.5600	-4.403%	6,571,549	+0.658%
2026-01-16	4.9100	4.9300	4.6800	4.7700	-2.454%	5,843,809	-3.774%
2026-01-15	4.9400	5.0798	4.8400	4.8900	-1.012%	3,782,441	-6.135%
2026-01-14	4.8200	4.9900	4.7300	4.9400	+2.703%	5,207,145	-7.085%
2026-01-13	4.9900	5.0600	4.7800	4.8100	-4.183%	6,668,343	-4.574%
2026-01-12	4.6800	5.1500	4.5900	5.0200	+5.684%	10,206,450	-8.566%
2026-01-09	4.8000	4.8200	4.5500	4.7500	-0.419%	5,307,741	-3.368%
2026-01-08	4.5700	4.8100	4.5300	4.7700	+4.148%	7,370,290	-3.774%
2026-01-07	4.5000	4.6900	4.4900	4.5800	+2.921%	4,918,594	+0.218%
2026-01-06	4.6200	4.6300	4.4500	4.4500	-1.766%	9,296,230	+3.146%
2026-01-05	4.7900	4.8000	4.5100	4.5300	-5.428%	10,434,478	+1.325%
2026-01-02	4.8000	4.8899	4.7000	4.7900	+1.483%	4,448,543	-4.175%
2025-12-31	4.7300	4.9300	4.6100	4.7200	+0.426%	7,114,882	-2.754%
2025-12-30	4.5400	4.8950	4.5000	4.7000	+5.618%	10,560,109	-2.340%
2025-12-29	4.7500	4.7800	4.4500	4.4500	-7.484%	9,187,795	+3.146%
2025-12-26	4.7500	4.8200	4.7100	4.8100	+1.263%	4,140,707	-4.574%
2025-12-24	4.7500	4.8600	4.6200	4.7500	+0.636%	4,011,835	-3.368%
2025-12-23	4.5000	4.8700	4.2850	4.7200	+3.965%	21,947,192	-2.754%
2025-12-22	4.9700	5.0100	4.5000	4.5400	-6.967%	19,544,238	+1.101%
2025-12-19	5.2400	5.4900	4.8800	4.8800	-0.204%	28,651,542	-5.943%
2025-12-18	7.1400	7.2500	4.8500	4.8900	-26.906%	87,856,640	-6.135%
2025-12-17	6.8300	7.0800	6.5900	6.6900	+3.721%	37,629,111	-31.390%
2025-12-16	5.3800	6.6600	5.3500	6.4500	+20.561%	41,025,103	-28.837%
2025-12-15	6.0300	6.0900	5.2400	5.3500	-7.759%	43,840,942	-14.206%
2025-12-12	5.0600	5.9900	4.7001	5.8000	+54.255%	89,236,441	-20.862%
2025-12-11	3.6800	3.8000	3.6400	3.7600	+2.452%	10,277,816	+22.074%
2025-12-10	3.7300	3.7800	3.6100	3.6700	-1.872%	2,886,642	+25.068%
2025-12-09	3.5800	3.8100	3.5700	3.7400	+3.315%	4,738,601	+22.727%
2025-12-08	3.8800	3.8900	3.5300	3.6200	-6.941%	7,051,454	+26.796%
2025-12-05	3.8800	4.0200	3.8250	3.8900	-0.765%	3,865,785	+17.995%
2025-12-04	3.6800	3.9900	3.6501	3.9200	+6.233%	7,384,592	+17.092%
2025-12-03	3.6800	3.8850	3.6150	3.6900	0.000%	6,947,785	+24.390%
2025-12-02	3.8900	3.9100	3.6001	3.6900	-4.156%	4,895,955	+24.390%
2025-12-01	3.4700	3.8700	3.3800	3.8500	+10.632%	8,792,896	+19.221%
2025-11-28	3.4000	3.5300	3.4000	3.4800	+1.458%	1,570,148	+31.897%
2025-11-26	3.3500	3.5150	3.3100	3.4300	+3.313%	5,045,912	+33.819%
2025-11-25	3.3900	3.4300	3.2450	3.3200	-2.924%	4,565,027	+38.253%
2025-11-24	3.3500	3.6800	3.2600	3.4200	+0.885%	10,900,670	+34.211%
2025-11-21	3.0100	3.4200	2.9900	3.3900	+11.881%	9,366,301	+35.398%
2025-11-20	3.0400	3.1600	2.9800	3.0300	+1.338%	5,891,598	+51.485%
2025-11-19	3.1600	3.2700	2.9600	2.9900	-5.380%	7,195,393	+53.512%
2025-11-18	3.1500	3.2800	3.0700	3.1600	-2.167%	9,034,547	+45.253%
2025-11-17	3.3900	3.5400	3.1550	3.2300	-3.869%	15,124,738	+42.105%
2025-11-14	3.9150	3.9447	3.2100	3.3600	-16.000%	25,930,577	+36.607%
2025-11-13	4.2500	4.3000	3.9800	4.0000	-7.407%	9,362,377	+14.750%
2025-11-12	4.4500	4.4700	4.2600	4.3200	-2.921%	4,078,329	+6.250%
2025-11-11	4.5700	4.6300	4.3700	4.4500	-4.915%	5,107,561	+3.146%
2025-11-10	4.3500	4.7200	4.2800	4.6800	+11.429%	14,841,155	-1.923%
2025-11-07	3.8800	4.2400	3.7800	4.2000	+7.417%	7,862,450	+9.286%
2025-11-06	4.1900	4.2800	3.8800	3.9100	-8.645%	8,351,330	+17.391%
2025-11-05	4.2100	4.3700	4.1600	4.2800	+2.392%	3,286,045	+7.243%
2025-11-04	4.2600	4.3100	4.1450	4.1800	-3.464%	5,618,812	+9.809%
2025-11-03	4.5000	4.5799	4.3300	4.3300	-3.563%	3,841,382	+6.005%
2025-10-31	4.3100	4.5000	4.2550	4.4900	+4.419%	3,708,189	+2.227%
2025-10-30	4.4400	4.4700	4.2250	4.3000	-4.867%	5,405,608	+6.744%
2025-10-29	4.4400	4.6400	4.3400	4.5200	+2.494%	4,843,333	+1.549%
2025-10-28	4.6000	4.6200	4.3700	4.4100	-3.922%	4,370,255	+4.082%
2025-10-27	4.7500	4.7750	4.5500	4.5900	-3.368%	4,395,182	0.000%
2025-10-24	4.7500	4.8700	4.6300	4.7500	+1.279%	4,774,222	-3.368%
2025-10-23	4.4600	4.8700	4.3900	4.6900	+5.631%	11,170,313	-2.132%
2025-10-22	4.6200	4.6400	4.3200	4.4400	-4.104%	9,728,041	+3.378%
2025-10-21	4.8800	4.9600	4.6200	4.6300	-6.275%	8,535,463	-0.864%
2025-10-20	4.8500	4.9900	4.8200	4.9400	+3.782%	5,019,998	-7.085%
2025-10-17	5.0100	5.0377	4.7300	4.7600	-4.990%	11,444,528	-3.571%
2025-10-16	5.4400	5.7100	5.0100	5.0100	-7.222%	18,014,590	-8.383%
2025-10-15	5.1700	5.7400	4.9500	5.4000	+5.882%	31,129,555	-15.000%
2025-10-14	5.1300	5.2678	4.9800	5.1000	-3.226%	6,414,724	-10.000%
2025-10-13	5.0800	5.3000	4.9546	5.2700	+5.823%	9,032,562	-12.903%
2025-10-10	5.4500	5.4500	4.8300	4.9800	-7.778%	18,335,776	-7.831%
2025-10-09	5.4500	5.6100	5.2450	5.4000	0.000%	10,169,837	-15.000%
2025-10-08	5.5500	5.5500	5.2700	5.4000	-1.280%	7,414,387	-15.000%
2025-10-07	5.4100	5.6800	5.1900	5.4700	+1.296%	17,288,828	-16.088%
2025-10-06	5.1800	5.7200	5.0700	5.4000	+4.449%	14,519,866	-15.000%
2025-10-03	5.2500	5.5100	5.0700	5.1700	-1.336%	12,032,220	-11.219%
2025-10-02	5.0800	5.2700	4.8600	5.2400	+3.557%	11,981,582	-12.405%
2025-10-01	4.8000	5.1000	4.7100	5.0600	+5.637%	11,606,858	-9.289%
2025-09-30	5.2800	5.3165	4.7400	4.7900	-9.280%	18,802,426	-4.175%
2025-09-29	4.9500	5.3100	4.5600	5.2800	+28.155%	46,159,610	-13.068%
2025-09-26	4.2900	4.3400	4.1200	4.1200	-3.738%	5,590,080	+11.408%
2025-09-25	4.6400	4.7000	4.2500	4.2800	-7.957%	10,362,157	+7.243%
2025-09-24	4.4100	4.7200	4.3900	4.6500	+5.923%	8,710,782	-1.290%
2025-09-23	4.4000	4.7400	4.3706	4.3900	0.000%	8,425,677	+4.556%
2025-09-22	4.4300	4.6000	4.3750	4.3900	-1.348%	4,638,658	+4.556%
2025-09-19	4.5500	4.5701	4.3200	4.4500	-2.412%	5,682,984	+3.146%
2025-09-18	4.3800	4.6450	4.2500	4.5600	+4.110%	11,120,587	+0.658%
2025-09-17	4.4100	4.4600	4.2700	4.3800	-0.680%	5,191,565	+4.795%
2025-09-16	4.1800	4.4600	4.1400	4.4100	+6.780%	9,801,405	+4.082%
2025-09-15	4.3000	4.3600	4.0500	4.1300	-1.667%	9,964,080	+11.138%
2025-09-12	4.4200	4.5090	4.2000	4.2000	-4.110%	7,979,476	+9.286%
2025-09-11	4.7100	4.7600	4.3300	4.3800	-5.806%	10,985,360	+4.795%
2025-09-10	5.0400	5.0500	4.5649	4.6500	-7.371%	11,062,923	-1.290%
2025-09-09	4.8600	5.2300	4.7600	5.0200	+5.462%	13,892,403	-8.566%
2025-09-08	4.7800	4.8850	4.7200	4.7600	+0.634%	5,252,366	-3.571%
2025-09-05	4.6700	4.9300	4.5800	4.7300	+3.275%	13,121,604	-2.960%
2025-09-04	4.6100	4.8450	4.4700	4.5800	-0.651%	11,075,812	+0.218%
2025-09-03	5.1900	5.2229	4.5801	4.6100	-10.659%	17,428,530	-0.434%
2025-09-02	5.2500	5.3700	4.9400	5.1600	-7.361%	15,015,959	-11.047%
2025-08-29	5.7200	5.7700	5.1800	5.5700	+0.360%	20,915,710	-17.594%
2025-08-28	5.6100	6.0200	5.5000	5.5500	+0.181%	27,942,090	-17.297%
2025-08-27	5.5300	5.5600	5.2900	5.5400	+0.727%	8,549,543	-17.148%
2025-08-26	5.3300	5.5900	5.1221	5.5000	+4.563%	12,525,228	-16.545%
2025-08-25	5.1200	5.3700	5.0501	5.2600	+5.200%	17,914,313	-12.738%
2025-08-22	5.0500	5.2050	4.8500	5.0000	-0.596%	11,678,835	-8.200%
2025-08-21	4.6300	5.0700	4.5550	5.0300	+6.118%	15,501,585	-8.748%
2025-08-20	4.4300	4.8499	4.3300	4.7400	+9.217%	13,463,317	-3.165%
2025-08-19	4.9500	5.0100	4.3400	4.3400	-12.323%	14,692,471	+5.760%
2025-08-18	4.6000	4.9759	4.5700	4.9500	+8.791%	13,387,004	-7.273%
2025-08-15	5.0700	5.1800	4.4600	4.5500	-8.081%	15,807,363	+0.879%
2025-08-14	5.0700	5.3800	4.9450	4.9500	-4.990%	15,898,268	-7.273%
2025-08-13	4.8200	5.3100	4.6200	5.2100	+12.284%	19,276,626	-11.900%
2025-08-12	5.0000	5.1100	4.4400	4.6400	-1.277%	29,185,166	-1.078%
2025-08-11	4.0800	4.9400	4.0400	4.7000	+25.668%	57,188,385	-2.340%
2025-08-08	3.5000	3.7900	3.4450	3.7400	+7.471%	12,447,549	+22.727%
2025-08-07	3.3450	3.4999	3.2000	3.4800	+5.455%	6,894,230	+31.897%
2025-08-06	3.6000	3.6400	3.2900	3.3000	-8.078%	7,012,295	+39.091%
2025-08-05	3.3700	3.6000	3.2550	3.5900	+7.808%	10,315,595	+27.855%
2025-08-04	3.0800	3.4600	3.0300	3.3300	+8.117%	15,233,727	+37.838%
2025-08-01	2.8300	3.6000	2.7701	3.0800	+8.834%	14,119,581	+49.026%
2025-07-31	2.9400	3.0400	2.7800	2.8300	-4.068%	5,889,248	+62.191%
2025-07-30	2.9200	3.0300	2.9050	2.9500	+1.375%	4,200,466	+55.593%
2025-07-29	3.1900	3.1900	2.9100	2.9100	-6.431%	8,002,486	+57.732%
2025-07-28	3.0600	3.1800	3.0500	3.1100	+0.647%	6,149,783	+47.588%
2025-07-25	2.8800	3.1150	2.8201	3.0900	+8.803%	11,219,262	+48.544%
2025-07-24	2.7500	2.8400	2.6800	2.8400	+3.273%	4,859,265	+61.620%
2025-07-23	2.8000	2.8452	2.7200	2.7500	-1.079%	3,842,952	+66.909%
2025-07-22	2.8300	2.9000	2.7000	2.7800	-1.767%	6,989,623	+65.108%
2025-07-21	2.5600	2.8500	2.5100	2.8300	+11.858%	12,096,082	+62.191%
2025-07-18	2.6000	2.6400	2.5300	2.5300	-1.938%	3,669,503	+81.423%
2025-07-17	2.5100	2.6600	2.5100	2.5800	+2.381%	4,991,163	+77.907%
2025-07-16	2.5800	2.6400	2.4800	2.5200	-3.817%	6,381,556	+82.143%
2025-07-15	2.8300	2.8900	2.5600	2.6200	-7.746%	12,655,685	+75.191%
2025-07-14	3.0000	3.0090	2.7400	2.8400	-3.729%	9,809,200	+61.620%
2025-07-11	2.9200	3.0400	2.8450	2.9500	+1.724%	10,268,089	+55.593%
2025-07-10	2.7600	3.2323	2.7200	2.9000	+5.072%	30,852,617	+58.276%
2025-07-09	2.6800	2.7600	2.6250	2.7600	+5.747%	7,515,054	+66.304%
2025-07-08	2.3900	2.7100	2.3851	2.6100	+8.299%	9,472,623	+75.862%
2025-07-07	2.4200	2.4600	2.3700	2.4100	-0.413%	2,110,843	+90.456%
2025-07-03	2.4300	2.4600	2.4000	2.4200	0.000%	1,499,641	+89.669%
2025-07-02	2.4200	2.4300	2.3700	2.4200	+0.833%	1,811,119	+89.669%
2025-07-01	2.4000	2.4300	2.3611	2.4000	-0.415%	3,138,653	+91.250%
2025-06-30	2.2700	2.4300	2.2200	2.4100	+7.589%	7,245,046	+90.456%
2025-06-27	2.3100	2.3199	2.2100	2.2400	-2.183%	2,032,752	+104.911%
2025-06-26	2.3000	2.3500	2.2700	2.2900	-1.293%	2,575,025	+100.437%
2025-06-25	2.1300	2.3300	2.1300	2.3200	+7.407%	5,556,363	+97.845%
2025-06-24	2.0800	2.1600	2.0701	2.1600	+4.854%	3,056,858	+112.500%
2025-06-23	2.1300	2.1600	2.0600	2.0600	-2.830%	4,824,922	+122.816%
2025-06-20	2.2000	2.2300	2.1101	2.1200	-2.752%	2,789,826	+116.509%
2025-06-18	2.2000	2.2800	2.1800	2.1800	-1.357%	5,299,466	+110.550%
2025-06-17	2.2000	2.2500	2.2000	2.2100	0.000%	1,240,978	+107.692%
2025-06-16	2.2200	2.2800	2.2000	2.2100	+2.315%	2,651,703	+107.692%
2025-06-13	2.2000	2.2300	2.1400	2.1600	-3.571%	5,409,961	+112.500%
2025-06-12	2.2300	2.3100	2.2100	2.2400	-0.444%	2,311,238	+104.911%
2025-06-11	2.2600	2.2900	2.2100	2.2500	+0.897%	3,687,839	+104.000%
2025-06-10	2.3300	2.3301	2.2300	2.2300	-3.463%	2,378,826	+105.830%
2025-06-09	2.3700	2.3800	2.3100	2.3100	-2.532%	1,525,241	+98.701%
2025-06-06	2.3200	2.4400	2.3200	2.3700	+2.597%	4,084,844	+93.671%
2025-06-05	2.3500	2.4200	2.3100	2.3100	-1.282%	2,859,618	+98.701%
2025-06-04	2.3600	2.4899	2.3350	2.3400	-1.681%	6,222,177	+96.154%
2025-06-03	2.4200	2.4850	2.3700	2.3800	-2.857%	2,155,287	+92.857%
2025-06-02	2.4200	2.4900	2.3800	2.4500	+1.660%	3,053,394	+87.347%
2025-05-30	2.5000	2.5150	2.3900	2.4100	-4.365%	3,307,046	+90.456%
2025-05-29	2.5100	2.5400	2.5000	2.5200	0.000%	1,886,533	+82.143%
2025-05-28	2.5000	2.5700	2.4800	2.5200	+2.024%	2,803,742	+82.143%
2025-05-27	2.5500	2.5700	2.4700	2.4700	-3.137%	4,758,657	+85.830%
2025-05-23	2.5500	2.5900	2.5400	2.5500	-1.544%	1,804,193	+80.000%
2025-05-22	2.6100	2.6491	2.5600	2.5900	+1.172%	2,243,962	+77.220%
2025-05-21	2.6500	2.7200	2.5550	2.5600	-3.396%	6,122,320	+79.297%
2025-05-20	2.6500	2.6993	2.5700	2.6500	+0.379%	3,813,722	+73.208%
2025-05-19	2.5900	2.6900	2.5700	2.6400	+1.538%	2,392,989	+73.864%
2025-05-16	2.8100	2.9000	2.6000	2.6000	-7.143%	6,402,895	+76.538%
2025-05-15	2.6600	2.9100	2.6400	2.8000	+4.478%	5,917,641	+63.929%
2025-05-14	2.6800	2.7360	2.6400	2.6800	-0.741%	1,597,743	+71.269%
2025-05-13	2.5800	2.7000	2.5800	2.7000	+4.651%	3,991,587	+70.000%
2025-05-12	2.6900	2.7300	2.5500	2.5800	-0.769%	5,807,692	+77.907%
2025-05-09	2.7300	2.7900	2.5950	2.6000	-5.455%	4,780,824	+76.538%
2025-05-08	2.7400	2.8100	2.6900	2.7500	-1.079%	2,526,108	+66.909%
2025-05-07	2.8700	2.9420	2.7500	2.7800	-2.797%	2,700,113	+65.108%
2025-05-06	2.9200	2.9900	2.8400	2.8600	-4.348%	3,484,154	+60.490%
2025-05-05	2.9900	3.0765	2.9100	2.9900	-0.333%	6,203,065	+53.512%
2025-05-02	3.0200	3.0500	2.9700	3.0000	+1.351%	2,606,376	+53.000%
2025-05-01	3.1700	3.2000	2.9500	2.9600	-6.625%	6,132,649	+55.068%
2025-04-30	2.7900	3.3799	2.6850	3.1700	+12.014%	40,505,758	+44.795%
2025-04-29	2.7000	3.0299	2.6500	2.8300	+7.605%	15,774,756	+62.191%
2025-04-28	2.7900	2.8682	2.6050	2.6300	-6.406%	6,181,327	+74.525%
2025-04-25	2.8700	3.1000	2.7641	2.8100	-0.707%	18,213,905	+63.345%
2025-04-24	2.4600	2.9400	2.4600	2.8300	+17.917%	19,929,141	+62.191%
2025-04-23	2.4700	2.5000	2.3900	2.4000	-0.826%	1,969,478	+91.250%
2025-04-22	2.3300	2.4400	2.3300	2.4200	+3.863%	2,477,112	+89.669%
2025-04-21	2.5600	2.5600	2.3100	2.3300	-8.984%	5,766,543	+96.996%
2025-04-17	2.3000	2.5600	2.3000	2.5600	+10.345%	13,051,806	+79.297%
2025-04-16	2.2000	2.3250	2.2000	2.3200	+4.505%	4,173,392	+97.845%
2025-04-15	2.2000	2.2699	2.1950	2.2200	+0.909%	1,901,365	+106.757%
2025-04-14	2.2000	2.2500	2.1700	2.2000	-1.345%	2,737,367	+108.636%
2025-04-11	2.1500	2.2400	2.1300	2.2300	+2.765%	2,352,664	+105.830%
2025-04-10	2.1500	2.2600	2.1100	2.1700	+1.402%	3,452,027	+111.521%
2025-04-09	2.0800	2.3099	2.0700	2.1400	+2.392%	5,665,693	+114.486%
2025-04-08	2.1700	2.2400	2.0700	2.0900	-2.336%	4,496,736	+119.617%
2025-04-07	2.0900	2.2600	2.0200	2.1400	-0.926%	6,342,536	+114.486%
2025-04-04	2.3100	2.3300	2.0800	2.1600	-7.692%	9,998,981	+112.500%
2025-04-03	2.4700	2.5051	2.3200	2.3400	-8.235%	6,087,547	+96.154%
2025-04-02	2.5607	2.6300	2.5400	2.5500	-1.544%	3,364,045	+80.000%
2025-04-01	2.6200	2.7500	2.5750	2.5900	-0.766%	4,846,437	+77.220%
2025-03-31	2.5700	2.6450	2.5000	2.6100	-0.760%	6,109,808	+75.862%
2025-03-28	2.6200	2.6600	2.5200	2.6300	-2.230%	4,395,002	+74.525%
2025-03-27	2.4900	2.7300	2.4600	2.6900	+6.746%	11,317,785	+70.632%
2025-03-26	2.5500	2.5700	2.4000	2.5200	-0.395%	4,278,901	+82.143%
2025-03-25	2.6300	2.6400	2.5300	2.5300	-3.065%	2,840,808	+81.423%
2025-03-24	2.6400	2.6550	2.6100	2.6100	-0.382%	1,471,945	+75.862%
2025-03-21	2.6700	2.6700	2.6200	2.6200	-2.239%	1,371,807	+75.191%
2025-03-20	2.7500	2.7650	2.6600	2.6800	-2.545%	1,325,196	+71.269%
2025-03-19	2.7200	2.7700	2.7100	2.7500	+1.476%	839,797	+66.909%
2025-03-18	2.7500	2.8100	2.7000	2.7100	-2.518%	1,403,635	+69.373%
2025-03-17	2.7000	2.7900	2.7000	2.7800	+2.583%	1,996,353	+65.108%
2025-03-14	2.7100	2.7550	2.6700	2.7100	+2.652%	3,554,163	+69.373%
2025-03-13	2.8100	2.8300	2.6300	2.6400	-6.714%	3,663,669	+73.864%
2025-03-12	2.8100	2.8800	2.7750	2.8300	+1.799%	3,714,513	+62.191%
2025-03-11	2.7600	2.8200	2.7100	2.7800	+0.361%	4,032,463	+65.108%
2025-03-10	2.8700	2.9200	2.7600	2.7700	-4.483%	4,430,832	+65.704%
2025-03-07	2.8500	2.9499	2.8500	2.9000	+1.754%	2,538,530	+58.276%
2025-03-06	3.0300	3.0400	2.8400	2.8500	-7.166%	5,115,323	+61.053%
2025-03-05	2.7500	3.2200	2.7500	3.0700	+10.432%	15,794,992	+49.511%
2025-03-04	3.0000	3.0100	2.7500	2.7800	-8.251%	8,675,674	+65.108%
2025-03-03	3.1600	3.1782	2.9900	3.0300	-2.258%	4,564,411	+51.485%
2025-02-28	3.2100	3.2300	3.0900	3.1000	-4.321%	3,700,769	+48.065%
2025-02-27	3.2300	3.2900	3.1600	3.2400	+1.567%	3,134,107	+41.667%
2025-02-26	3.1300	3.2400	3.1300	3.1900	+1.592%	2,371,767	+43.887%
2025-02-25	3.2500	3.2800	3.1100	3.1400	-3.385%	3,073,474	+46.178%
2025-02-24	3.3500	3.3600	3.2400	3.2500	-2.985%	3,134,688	+41.231%
2025-02-21	3.3600	3.3900	3.2900	3.3500	-0.298%	3,075,834	+37.015%
2025-02-20	3.2700	3.3900	3.2549	3.3600	+2.752%	3,696,365	+36.607%

.dark-mode .W0VyQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0VyQ6{ 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