• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    AdvisorShares Pure US Cannabis ETF (NY:MSOS)

    3.945 -0.075 (-1.87%)
    Streaming Delayed Price Updated: 3:17 PM EST, Feb 26, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 25, 2026 3.950 4.160 3.890 4.020 3,834,447 +0.04(+1.01%)
    Feb 24, 2026 3.690 4.100 3.680 3.980 10,506,601 +0.33(+9.04%)
    Feb 23, 2026 3.770 3.890 3.610 3.650 7,089,705 -0.12(-3.18%)
    Feb 20, 2026 4.160 4.170 3.690 3.770 10,800,897 -0.42(-10.02%)
    Feb 19, 2026 3.820 4.280 3.730 4.190 8,062,915 +0.37(+9.69%)
    Feb 18, 2026 3.890 3.970 3.800 3.820 2,516,167 -0.08(-2.05%)
    Feb 17, 2026 3.900 3.950 3.820 3.900 5,682,090 -0.06(-1.52%)
    Feb 13, 2026 3.840 4.000 3.840 3.960 3,216,401 +0.10(+2.59%)
    Feb 12, 2026 3.970 4.020 3.810 3.860 4,391,812 -0.10(-2.53%)
    Feb 11, 2026 4.120 4.120 3.950 3.960 3,975,411 -0.10(-2.46%)
    Feb 10, 2026 4.170 4.325 4.030 4.060 5,418,284 -0.15(-3.56%)
    Feb 09, 2026 4.120 4.260 4.060 4.210 5,188,906 +0.05(+1.20%)
    Feb 06, 2026 4.030 4.220 4.010 4.160 5,338,162 +0.19(+4.79%)
    Feb 05, 2026 4.220 4.290 3.885 3.970 7,524,960 -0.34(-7.89%)
    Feb 04, 2026 4.140 4.345 3.950 4.310 6,547,304 +0.14(+3.36%)
    Feb 03, 2026 4.040 4.190 3.940 4.170 5,004,425 +0.08(+1.96%)
    Feb 02, 2026 4.000 4.090 3.950 4.090 3,536,303 +0.06(+1.49%)
    Jan 30, 2026 4.130 4.250 4.030 4.030 5,469,580 -0.06(-1.47%)
    Jan 29, 2026 4.220 4.240 3.890 4.090 12,148,899 -0.18(-4.22%)
    Jan 28, 2026 4.380 4.525 4.190 4.270 10,825,474 -0.10(-2.29%)
    Jan 27, 2026 4.560 4.620 4.350 4.370 6,017,122 -0.21(-4.59%)
    Jan 26, 2026 4.750 4.760 4.515 4.580 5,448,732 -0.27(-5.57%)
    Jan 23, 2026 4.620 4.850 4.615 4.850 5,269,447 +0.23(+4.98%)
    Jan 22, 2026 4.510 4.750 4.510 4.620 6,678,373 +0.10(+2.21%)
    Jan 21, 2026 4.505 4.660 4.465 4.520 3,698,651 -0.04(-0.88%)
    Jan 20, 2026 4.650 4.730 4.480 4.560 6,555,068 -0.21(-4.40%)
    Jan 16, 2026 4.910 4.930 4.680 4.770 5,843,810 -0.12(-2.45%)
    Jan 15, 2026 4.940 5.080 4.840 4.890 3,773,603 -0.05(-1.01%)
    Jan 14, 2026 4.820 4.990 4.730 4.940 5,198,824 +0.13(+2.70%)
    Jan 13, 2026 4.990 5.060 4.780 4.810 6,637,449 -0.21(-4.18%)
    Jan 12, 2026 4.680 5.150 4.590 5.020 10,164,756 +0.27(+5.68%)
    Jan 09, 2026 4.800 4.820 4.550 4.750 5,388,573 -0.02(-0.42%)
    Jan 08, 2026 4.570 4.810 4.530 4.770 7,340,447 +0.19(+4.15%)
    Jan 07, 2026 4.500 4.690 4.490 4.580 4,908,472 +0.13(+2.92%)
    Jan 06, 2026 4.620 4.630 4.450 4.450 9,264,231 -0.08(-1.77%)
    Jan 05, 2026 4.790 4.800 4.510 4.530 10,428,816 -0.26(-5.43%)
    Jan 02, 2026 4.800 4.890 4.700 4.790 4,449,244 +0.07(+1.48%)
    Dec 31, 2025 4.730 4.930 4.610 4.720 7,114,983 +0.02(+0.43%)
    Dec 30, 2025 4.540 4.895 4.500 4.700 10,515,003 +0.25(+5.62%)
    Dec 29, 2025 4.750 4.780 4.450 4.450 9,159,640 -0.36(-7.48%)
    Dec 26, 2025 4.750 4.820 4.710 4.810 4,140,708 +0.06(+1.26%)
    Dec 24, 2025 4.750 4.860 4.620 4.750 4,011,837 +0.03(+0.64%)
    Dec 23, 2025 4.500 4.870 4.285 4.720 21,889,340 +0.18(+3.96%)
    Dec 22, 2025 4.970 5.010 4.500 4.540 19,525,972 -0.34(-6.97%)
    Dec 19, 2025 5.240 5.490 4.880 4.880 28,651,644 -0.01(-0.20%)
    Dec 18, 2025 7.140 7.250 4.850 4.890 87,599,072 -1.80(-26.91%)
    Dec 17, 2025 6.830 7.080 6.590 6.690 36,717,840 +0.24(+3.72%)
    Dec 16, 2025 5.380 6.660 5.350 6.450 40,734,720 +1.10(+20.56%)
    Dec 15, 2025 6.030 6.090 5.240 5.350 43,091,236 -0.45(-7.76%)
    Dec 12, 2025 5.060 5.990 4.700 5.800 89,236,464 +2.04(+54.26%)
    Dec 11, 2025 3.680 3.800 3.640 3.760 5,750,283 +0.09(+2.45%)
    Dec 10, 2025 3.730 3.780 3.610 3.670 2,876,004 -0.07(-1.87%)
    Dec 09, 2025 3.580 3.810 3.570 3.740 4,725,256 +0.12(+3.31%)
    Dec 08, 2025 3.880 3.890 3.530 3.620 7,036,526 -0.27(-6.94%)
    Dec 05, 2025 3.880 4.020 3.825 3.890 3,865,787 -0.03(-0.77%)
    Dec 04, 2025 3.680 3.990 3.650 3.920 7,358,395 +0.23(+6.23%)
    Dec 03, 2025 3.680 3.885 3.615 3.690 6,932,798 +0.00(+0.00%)
    Dec 02, 2025 3.890 3.910 3.600 3.690 4,883,338 -0.16(-4.16%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.