AdvisorShares Pure US Can... (MSOS)
AMEX: MSOS
· Real-Time Price · USD
4.97
0.18 (3.76%)
At close: Oct 01, 2025, 1:29 PM
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.28 | 5.32 | 4.74 | 4.79 | n/a | -9.28% | 18,656,780 |
| Sep 29, 2025 | 4.95 | 5.31 | 4.56 | 5.28 | 5.28 | 28.16% | 46,159,610 |
| Sep 26, 2025 | 4.29 | 4.34 | 4.12 | 4.12 | 4.12 | -3.74% | 5,590,100 |
| Sep 25, 2025 | 4.64 | 4.70 | 4.25 | 4.28 | 4.28 | -7.96% | 10,362,200 |
| Sep 24, 2025 | 4.41 | 4.72 | 4.39 | 4.65 | 4.65 | 5.92% | 8,710,800 |
| Sep 23, 2025 | 4.40 | 4.74 | 4.37 | 4.39 | 4.39 | 0.00% | 8,425,700 |
| Sep 22, 2025 | 4.43 | 4.60 | 4.38 | 4.39 | 4.39 | -1.35% | 4,638,700 |
| Sep 19, 2025 | 4.55 | 4.57 | 4.32 | 4.45 | 4.45 | -2.41% | 5,683,000 |
| Sep 18, 2025 | 4.38 | 4.64 | 4.25 | 4.56 | 4.56 | 4.11% | 11,120,600 |
| Sep 17, 2025 | 4.41 | 4.46 | 4.27 | 4.38 | 4.38 | -0.68% | 5,191,600 |
| Sep 16, 2025 | 4.18 | 4.46 | 4.14 | 4.41 | 4.41 | 6.78% | 9,801,405 |
| Sep 15, 2025 | 4.30 | 4.36 | 4.05 | 4.13 | 4.13 | -1.67% | 9,964,100 |
| Sep 12, 2025 | 4.42 | 4.51 | 4.20 | 4.20 | 4.20 | -4.11% | 7,979,500 |
| Sep 11, 2025 | 4.71 | 4.76 | 4.33 | 4.38 | 4.38 | -5.81% | 10,985,400 |
| Sep 10, 2025 | 5.04 | 5.05 | 4.56 | 4.65 | 4.65 | -7.37% | 11,062,923 |
| Sep 9, 2025 | 4.86 | 5.23 | 4.76 | 5.02 | 5.02 | 5.46% | 13,892,403 |
| Sep 8, 2025 | 4.78 | 4.89 | 4.72 | 4.76 | 4.76 | 0.63% | 5,252,400 |
| Sep 5, 2025 | 4.67 | 4.93 | 4.58 | 4.73 | 4.73 | 3.28% | 13,121,604 |
| Sep 4, 2025 | 4.61 | 4.85 | 4.47 | 4.58 | 4.58 | -0.65% | 11,075,812 |
| Sep 3, 2025 | 5.19 | 5.22 | 4.58 | 4.61 | 4.61 | -10.66% | 17,428,530 |
Page 1 of 64