AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (MSOS)
3.4000
-0.1000 (-2.86%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.52 | 3.52 | 3.38 | 3.40 | 2,699,672 | 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 |
| 12/05/2024 | 4.14 | 4.40 | 4.12 | 4.17 | 21,560,867 | 4.17 |
| 12/04/2024 | 4.28 | 4.42 | 4.09 | 4.13 | 13,454,407 | 4.13 |
| 12/03/2024 | 4.46 | 4.59 | 4.31 | 4.32 | 10,568,872 | 4.32 |
| 12/02/2024 | 4.49 | 4.60 | 4.36 | 4.51 | 5,964,360 | 4.51 |
| 11/29/2024 | 4.60 | 4.71 | 4.42 | 4.53 | 5,187,713 | 4.53 |
| 11/27/2024 | 4.54 | 4.68 | 4.51 | 4.67 | 5,513,485 | 4.67 |
| 11/26/2024 | 4.49 | 4.75 | 4.36 | 4.58 | 24,427,689 | 4.58 |
| 11/25/2024 | 4.47 | 4.58 | 4.38 | 4.53 | 7,601,492 | 4.53 |
| 11/22/2024 | 4.57 | 4.64 | 4.36 | 4.45 | 7,693,415 | 4.45 |
| 11/21/2024 | 4.69 | 4.89 | 4.43 | 4.57 | 11,693,908 | 4.57 |
| 11/20/2024 | 4.74 | 4.91 | 4.65 | 4.76 | 10,613,262 | 4.76 |
| 11/19/2024 | 4.90 | 4.95 | 4.63 | 4.68 | 11,705,548 | 4.68 |
| 11/18/2024 | 4.92 | 5.18 | 4.86 | 4.91 | 11,933,325 | 4.91 |
| 11/15/2024 | 4.85 | 5.07 | 4.79 | 5.06 | 10,768,661 | 5.06 |
| 11/14/2024 | 5.05 | 5.25 | 4.83 | 4.90 | 21,453,253 | 4.90 |
| 11/13/2024 | 4.77 | 5.32 | 4.44 | 5.19 | 36,082,108 | 5.19 |
| 11/12/2024 | 4.07 | 4.81 | 4.05 | 4.72 | 35,394,165 | 4.72 |
| 11/11/2024 | 4.80 | 4.89 | 4.00 | 4.05 | 36,890,476 | 4.05 |
| 11/08/2024 | 5.33 | 5.48 | 4.89 | 4.89 | 13,008,241 | 4.89 |
| 11/07/2024 | 5.10 | 5.33 | 4.99 | 5.22 | 13,886,841 | 5.22 |
| 11/06/2024 | 5.49 | 5.49 | 4.80 | 4.97 | 52,069,869 | 4.97 |
| 11/05/2024 | 7.10 | 7.14 | 6.83 | 6.87 | 11,812,437 | 6.87 |
| 11/04/2024 | 7.05 | 7.23 | 6.98 | 7.18 | 14,863,740 | 7.18 |
| 11/01/2024 | 6.59 | 6.95 | 6.59 | 6.89 | 9,210,691 | 6.89 |