AdvisorShares Pure US Can... (MSOS)
AMEX: MSOS
· Real-Time Price · USD
4.82
0.06 (1.26%)
At close: Sep 09, 2025, 10:40 AM
MSOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.78 | 4.89 | 4.72 | 4.76 | 4.76 | 0.63% | 5,107,956 |
| 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 |
| Sep 2, 2025 | 5.25 | 5.37 | 4.94 | 5.16 | 5.16 | -7.36% | 15,016,000 |
| Aug 29, 2025 | 5.72 | 5.77 | 5.18 | 5.57 | 5.57 | 0.36% | 20,915,710 |
| Aug 28, 2025 | 5.61 | 6.02 | 5.50 | 5.55 | 5.55 | 0.18% | 27,942,100 |
| Aug 27, 2025 | 5.53 | 5.56 | 5.29 | 5.54 | 5.54 | 0.73% | 8,549,543 |
| Aug 26, 2025 | 5.33 | 5.59 | 5.12 | 5.50 | 5.50 | 4.56% | 12,525,228 |
| Aug 25, 2025 | 5.12 | 5.37 | 5.05 | 5.26 | 5.26 | 5.20% | 17,914,313 |
| Aug 22, 2025 | 5.05 | 5.21 | 4.85 | 5.00 | 5.00 | -0.60% | 11,678,835 |
| Aug 21, 2025 | 4.63 | 5.07 | 4.56 | 5.03 | 5.03 | 6.12% | 15,501,600 |
| Aug 20, 2025 | 4.43 | 4.85 | 4.33 | 4.74 | 4.74 | 9.22% | 13,463,317 |
| Aug 19, 2025 | 4.95 | 5.01 | 4.34 | 4.34 | 4.34 | -12.32% | 14,692,500 |
| Aug 18, 2025 | 4.60 | 4.98 | 4.57 | 4.95 | 4.95 | 8.79% | 13,387,004 |
| Aug 15, 2025 | 5.07 | 5.18 | 4.46 | 4.55 | 4.55 | -8.08% | 15,807,400 |
| Aug 14, 2025 | 5.07 | 5.38 | 4.95 | 4.95 | 4.95 | -4.99% | 15,898,300 |
| Aug 13, 2025 | 4.82 | 5.31 | 4.62 | 5.21 | 5.21 | 12.28% | 19,276,626 |
| Aug 12, 2025 | 5.00 | 5.11 | 4.44 | 4.64 | 4.64 | -1.28% | 29,185,166 |
| Aug 11, 2025 | 4.08 | 4.94 | 4.04 | 4.70 | 4.70 | 25.67% | 57,188,400 |