MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSOS — AdvisorShares Pure US Cannabis ETF
NYSE ArcaAdvisorShares Pure US Cannabis ETF
$4.39
-0.08(-1.79%)
- O
- 4.47
- H
- 4.50
- L
- 4.35
- V
- 4.51M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.39
Period Return+82.92%
Period High$7.25
Period Low$2.06
Avg Daily Volume8.67M
Total Trading Days365
MSOS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.47 | $4.50 | $4.35 | $4.39 | $-0.08 | -1.79% | 4,512,510 | $4.41 | $4.35 $4.50 |
| Oct 2, 2026 | $4.65 | $4.68 | $4.35 | $4.47 | $-0.13 | -2.83% | 8,753,541 | $4.46 | $4.35 $4.68 |
| Oct 1, 2026 | $4.54 | $4.66 | $4.44 | $4.60 | +$0.08 | +1.77% | 3,104,526 | $4.57 | $4.44 $4.66 |
| Sep 30, 2026 | $4.75 | $4.77 | $4.40 | $4.52 | $-0.57 | -11.20% | 20,296,786 | $4.53 | $4.40 $4.77 |
| Sep 29, 2026 | $5.17 | $5.19 | $5.06 | $5.09 | $-0.07 | -1.36% | 5,250,953 | $4.94 | $5.06 $5.19 |
| Sep 28, 2026 | $5.12 | $5.23 | $5.02 | $5.16 | +$0.00 | +0.00% | 3,191,259 | $5.11 | $5.02 $5.23 |
| Sep 25, 2026 | $5.17 | $5.22 | $5.06 | $5.16 | $-0.02 | -0.39% | 3,809,427 | $5.15 | $5.06 $5.22 |
| Sep 24, 2026 | $5.34 | $5.37 | $5.13 | $5.18 | $-0.25 | -4.60% | 8,733,235 | $5.19 | $5.13 $5.37 |
| Sep 23, 2026 | $5.31 | $5.44 | $5.26 | $5.43 | +$0.10 | +1.88% | 5,736,859 | $5.36 | $5.26 $5.44 |
| Sep 22, 2026 | $4.99 | $5.34 | $4.94 | $5.33 | +$0.39 | +7.89% | 10,156,724 | $5.23 | $4.94 $5.34 |
| Sep 21, 2026 | $4.93 | $5.07 | $4.86 | $4.94 | +$0.04 | +0.82% | 3,865,416 | $4.98 | $4.86 $5.07 |
| Sep 18, 2026 | $4.96 | $4.98 | $4.75 | $4.90 | $-0.06 | -1.21% | 5,424,150 | $4.82 | $4.75 $4.98 |
| Sep 17, 2026 | $4.90 | $5.03 | $4.90 | $4.96 | +$0.04 | +0.81% | 2,521,178 | $4.97 | $4.90 $5.03 |
| Sep 16, 2026 | $4.95 | $4.99 | $4.84 | $4.92 | $-0.01 | -0.20% | 2,121,407 | $4.92 | $4.84 $4.99 |
| Sep 15, 2026 | $4.93 | $5.00 | $4.83 | $4.93 | +$0.01 | +0.20% | 3,225,567 | $4.91 | $4.83 $5.00 |
| Sep 14, 2026 | $4.75 | $5.06 | $4.68 | $4.92 | +$0.17 | +3.58% | 5,521,417 | $4.93 | $4.68 $5.06 |
| Sep 11, 2026 | $4.87 | $4.96 | $4.75 | $4.75 | $-0.08 | -1.66% | 4,608,208 | $4.82 | $4.75 $4.96 |
| Sep 10, 2026 | $5.00 | $5.08 | $4.82 | $4.83 | $-0.22 | -4.36% | 5,224,018 | $4.92 | $4.82 $5.08 |
| Sep 9, 2026 | $5.08 | $5.20 | $4.97 | $5.05 | $-0.06 | -1.17% | 3,726,585 | $5.08 | $4.97 $5.20 |
| Sep 8, 2026 | $5.07 | $5.24 | $4.96 | $5.11 | +$0.00 | +0.00% | 4,613,513 | $5.11 | $4.96 $5.24 |
| Sep 4, 2026 | $4.95 | $5.11 | $4.88 | $5.11 | +$0.16 | +3.23% | 4,187,780 | $5.03 | $4.88 $5.11 |
| Sep 3, 2026 | $4.95 | $5.04 | $4.90 | $4.95 | $-0.02 | -0.40% | 3,518,726 | $4.96 | $4.90 $5.04 |
| Sep 2, 2026 | $4.90 | $5.11 | $4.89 | $4.97 | +$0.04 | +0.81% | 4,681,694 | $5.03 | $4.89 $5.11 |
| Sep 1, 2026 | $4.94 | $5.06 | $4.86 | $4.93 | $-0.02 | -0.40% | 3,639,196 | $4.94 | $4.86 $5.06 |
| Aug 31, 2026 | $5.02 | $5.06 | $4.88 | $4.95 | $-0.04 | -0.80% | 3,917,271 | $4.96 | $4.88 $5.06 |
| Aug 28, 2026 | $4.81 | $5.08 | $4.75 | $4.99 | +$0.16 | +3.31% | 8,895,631 | $4.95 | $4.75 $5.08 |
| Aug 27, 2026 | $4.88 | $4.93 | $4.77 | $4.83 | $-0.02 | -0.41% | 3,470,892 | $4.84 | $4.77 $4.93 |
| Aug 26, 2026 | $4.89 | $5.07 | $4.85 | $4.85 | $-0.07 | -1.42% | 5,518,921 | $4.97 | $4.85 $5.07 |
| Aug 25, 2026 | $4.90 | $4.97 | $4.84 | $4.92 | +$0.03 | +0.61% | 3,902,197 | $4.91 | $4.84 $4.97 |
| Aug 24, 2026 | $4.91 | $4.98 | $4.79 | $4.89 | $-0.07 | -1.41% | 3,338,305 | $4.90 | $4.79 $4.98 |