AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (MSOS)
3.0700
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.75 | 3.22 | 2.75 | 3.07 | 15,780,633 | 3.07 |
| 3/04/2025 | 3.00 | 3.01 | 2.75 | 2.78 | 8,650,681 | 2.78 |
| 3/03/2025 | 3.16 | 3.18 | 2.99 | 3.03 | 4,561,514 | 3.03 |
| 2/28/2025 | 3.21 | 3.23 | 3.09 | 3.10 | 3,700,769 | 3.10 |
| 2/27/2025 | 3.23 | 3.29 | 3.16 | 3.24 | 3,133,740 | 3.24 |
| 2/26/2025 | 3.13 | 3.24 | 3.13 | 3.19 | 2,360,830 | 3.19 |
| 2/25/2025 | 3.25 | 3.28 | 3.11 | 3.14 | 3,070,764 | 3.14 |
| 2/24/2025 | 3.35 | 3.36 | 3.24 | 3.25 | 3,129,149 | 3.25 |
| 2/21/2025 | 3.36 | 3.39 | 3.29 | 3.35 | 3,085,587 | 3.35 |
| 2/20/2025 | 3.27 | 3.39 | 3.25 | 3.36 | 3,686,838 | 3.36 |
| 2/19/2025 | 3.24 | 3.31 | 3.14 | 3.27 | 6,805,512 | 3.27 |
| 2/18/2025 | 3.46 | 3.48 | 3.25 | 3.25 | 6,140,660 | 3.25 |
| 2/14/2025 | 3.60 | 3.60 | 3.46 | 3.48 | 3,245,640 | 3.48 |
| 2/13/2025 | 3.44 | 3.63 | 3.44 | 3.60 | 5,776,354 | 3.60 |
| 2/12/2025 | 3.40 | 3.54 | 3.40 | 3.46 | 2,633,720 | 3.46 |
| 2/11/2025 | 3.59 | 3.59 | 3.39 | 3.43 | 7,239,297 | 3.43 |
| 2/10/2025 | 3.54 | 3.78 | 3.49 | 3.57 | 7,602,021 | 3.57 |
| 2/07/2025 | 3.66 | 3.75 | 3.53 | 3.54 | 5,126,251 | 3.54 |
| 2/06/2025 | 3.78 | 3.80 | 3.68 | 3.70 | 5,951,736 | 3.70 |
| 2/05/2025 | 3.65 | 3.83 | 3.60 | 3.73 | 12,351,331 | 3.73 |
| 2/04/2025 | 3.42 | 3.60 | 3.35 | 3.59 | 8,372,690 | 3.59 |
| 2/03/2025 | 3.33 | 3.43 | 3.27 | 3.40 | 3,035,413 | 3.40 |
| 1/31/2025 | 3.52 | 3.52 | 3.38 | 3.40 | 2,708,776 | 3.40 |
| 1/30/2025 | 3.43 | 3.56 | 3.40 | 3.50 | 6,279,166 | 3.50 |
| 1/29/2025 | 3.42 | 3.52 | 3.33 | 3.35 | 5,248,736 | 3.35 |
| 1/28/2025 | 3.43 | 3.46 | 3.37 | 3.40 | 4,318,794 | 3.40 |
| 1/27/2025 | 3.51 | 3.52 | 3.34 | 3.43 | 5,854,270 | 3.43 |
| 1/24/2025 | 3.39 | 3.57 | 3.34 | 3.54 | 8,987,266 | 3.54 |
| 1/23/2025 | 3.43 | 3.43 | 3.33 | 3.36 | 3,428,296 | 3.36 |
| 1/22/2025 | 3.50 | 3.54 | 3.39 | 3.39 | 3,591,518 | 3.39 |
| 1/21/2025 | 3.58 | 3.62 | 3.52 | 3.53 | 2,865,422 | 3.53 |
| 1/17/2025 | 3.48 | 3.61 | 3.43 | 3.59 | 4,921,119 | 3.59 |
| 1/16/2025 | 3.45 | 3.49 | 3.41 | 3.43 | 2,915,571 | 3.43 |
| 1/15/2025 | 3.50 | 3.50 | 3.39 | 3.43 | 2,941,916 | 3.43 |
| 1/14/2025 | 3.48 | 3.53 | 3.42 | 3.42 | 4,069,682 | 3.42 |
| 1/13/2025 | 3.50 | 3.57 | 3.43 | 3.57 | 4,331,473 | 3.57 |
| 1/10/2025 | 3.65 | 3.65 | 3.50 | 3.53 | 4,229,757 | 3.53 |
| 1/08/2025 | 3.88 | 3.88 | 3.60 | 3.62 | 6,904,304 | 3.62 |
| 1/07/2025 | 3.96 | 4.03 | 3.84 | 3.89 | 3,836,860 | 3.89 |
| 1/06/2025 | 4.02 | 4.03 | 3.88 | 3.90 | 3,044,522 | 3.90 |
| 1/03/2025 | 4.08 | 4.11 | 3.95 | 4.01 | 3,555,891 | 4.01 |
| 1/02/2025 | 3.90 | 4.13 | 3.86 | 4.08 | 10,638,945 | 4.08 |
| 12/31/2024 | 3.57 | 0.00 | 3.81 | 3.81 | 0 | 3.81 |
| 12/30/2024 | 3.50 | 3.63 | 3.43 | 3.57 | 6,869,751 | 3.57 |
| 12/27/2024 | 3.65 | 3.65 | 3.52 | 3.53 | 4,893,589 | 3.53 |
| 12/26/2024 | 3.69 | 3.71 | 3.62 | 3.65 | 4,202,090 | 3.65 |
| 12/24/2024 | 3.65 | 3.69 | 3.63 | 3.68 | 1,729,400 | 3.68 |
| 12/23/2024 | 3.73 | 3.75 | 3.59 | 3.66 | 5,738,016 | 3.66 |
| 12/20/2024 | 3.67 | 3.85 | 3.61 | 3.71 | 5,128,512 | 3.71 |
| 12/19/2024 | 3.69 | 3.76 | 3.57 | 3.60 | 4,586,062 | 3.60 |
| 12/18/2024 | 3.83 | 3.92 | 3.67 | 3.72 | 6,379,375 | 3.72 |
| 12/17/2024 | 3.57 | 3.81 | 3.42 | 3.81 | 15,037,464 | 3.81 |
| 12/16/2024 | 3.73 | 3.75 | 3.52 | 3.55 | 14,556,366 | 3.55 |
| 12/13/2024 | 3.70 | 3.79 | 3.55 | 3.77 | 10,253,729 | 3.77 |
| 12/12/2024 | 3.89 | 3.89 | 3.59 | 3.60 | 13,659,292 | 3.60 |
| 12/11/2024 | 4.09 | 4.10 | 3.80 | 3.80 | 15,834,422 | 3.80 |
| 12/10/2024 | 4.19 | 4.33 | 4.04 | 4.08 | 14,525,564 | 4.08 |
| 12/09/2024 | 4.21 | 4.34 | 4.12 | 4.13 | 14,822,366 | 4.13 |
| 12/06/2024 | 4.14 | 4.28 | 4.09 | 4.13 | 4,776,278 | 4.13 |