MSOS Historical Prices
NYSEARCA: MSOSAdvisorSharesMiscellaneous SectorETFUSD
4.31+0.035 (+0.82%)
Market open · Delayed 15 min · as of Oct 9, 11:51 AM ET
MSOS price history
The price history for AdvisorShares Pure US Cannabis (MSOS) on this page begins on August 31, 2020, when the stock closed at $23.77; it most recently closed at $4.27 on October 5, 2026. The highest price in this record is $55.91, reached on February 8, 2021; the latest close is 92.4% below that peak. Across the 5 complete calendar years in the table, MSOS finished higher in 2 and lower in 3. Its best year was 2025 (+19.5%) and its worst was 2022 (-72.7%).
Over roughly 6 years the share price changed -82.0%, a -24.6% compound annual price return (excluding dividends). In the last 12 months alone, MSOS has lost 18.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MSOS returns
1 week
-1.11%
1 month
-12.52%
3 months
-2.83%
6 months
+15.21%
Year to date
-5.30%
1 year
-18.28%
3 years
-36.51%
5 years
-84.38%
MSOS price return, excluding dividends.
MSOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.27 | -10.86% |
| 2025 | 4.79 | +19.45% |
| 2024 | 4.01 | -42.80% |
| 2023 | 7.01 | +0.29% |
| 2022 | 6.99 | -72.68% |
| 2021 | 25.59 | -29.89% |
| 2020* | 36.50 | +53.55% |
MSOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.44 | 4.51 | 4.41 | 4.47 | +0.45% | |
| 4.41 | 4.53 | 4.39 | 4.45 | +1.37% | |
| 4.47 | 4.50 | 4.35 | 4.39 | -1.79% | |
| 4.65 | 4.68 | 4.35 | 4.47 | -2.83% | |
| 4.54 | 4.66 | 4.44 | 4.60 | +1.77% | |
| 4.75 | 4.77 | 4.40 | 4.52 | -11.20% | |
| 5.17 | 5.19 | 5.06 | 5.09 | -1.36% | |
| 5.12 | 5.23 | 5.02 | 5.16 | 0.00% | |
| 5.17 | 5.22 | 5.06 | 5.16 | -0.39% | |
| 5.34 | 5.37 | 5.13 | 5.18 | -4.60% | |
| 5.31 | 5.44 | 5.26 | 5.43 | +1.88% | |
| 4.99 | 5.34 | 4.94 | 5.33 | +7.89% | |
| 4.93 | 5.07 | 4.86 | 4.94 | +0.82% | |
| 4.96 | 4.98 | 4.75 | 4.90 | -1.21% | |
| 4.90 | 5.03 | 4.90 | 4.96 | +0.81% | |
| 4.95 | 4.99 | 4.84 | 4.92 | -0.20% | |
| 4.93 | 5.00 | 4.83 | 4.93 | +0.20% | |
| 4.75 | 5.06 | 4.68 | 4.92 | +3.58% | |
| 4.87 | 4.96 | 4.75 | 4.75 | -1.66% | |
| 5.00 | 5.08 | 4.82 | 4.83 | -4.36% | |
| 5.08 | 5.20 | 4.97 | 5.05 | -1.17% | |
| 5.07 | 5.24 | 4.96 | 5.11 | 0.00% | |
| 4.95 | 5.11 | 4.88 | 5.11 | +3.23% | |
| 4.95 | 5.04 | 4.90 | 4.95 | -0.40% | |
| 4.90 | 5.11 | 4.89 | 4.97 | +0.81% | |
| 4.94 | 5.06 | 4.86 | 4.93 | -0.40% | |
| 5.02 | 5.06 | 4.88 | 4.95 | -0.80% | |
| 4.81 | 5.08 | 4.75 | 4.99 | +3.31% | |
| 4.88 | 4.93 | 4.77 | 4.83 | -0.41% | |
| 4.89 | 5.07 | 4.85 | 4.85 | -1.42% | |
| 4.90 | 4.97 | 4.84 | 4.92 | +0.61% | |
| 4.91 | 4.98 | 4.79 | 4.89 | -1.41% | |
| 4.76 | 4.98 | 4.72 | 4.96 | +4.64% | |
| 4.75 | 4.77 | 4.65 | 4.74 | -0.42% | |
| 4.55 | 4.84 | 4.51 | 4.76 | +5.31% | |
| 4.54 | 4.65 | 4.43 | 4.52 | -0.44% | |
| 4.63 | 4.71 | 4.52 | 4.54 | -1.94% | |
| 4.63 | 4.67 | 4.47 | 4.63 | -0.43% | |
| 4.57 | 4.74 | 4.55 | 4.65 | +1.97% | |
| 4.63 | 4.66 | 4.55 | 4.56 | -1.51% | |
| 4.45 | 4.67 | 4.40 | 4.63 | +5.23% | |
| 4.36 | 4.51 | 4.30 | 4.40 | +0.46% | |
| 4.28 | 4.43 | 4.28 | 4.38 | +0.69% | |
| 4.07 | 4.39 | 4.05 | 4.35 | +7.67% | |
| 4.31 | 4.36 | 3.88 | 4.04 | -7.13% | |
| 4.24 | 4.43 | 4.20 | 4.35 | +3.33% | |
| 4.23 | 4.27 | 4.14 | 4.21 | -0.47% | |
| 4.20 | 4.32 | 4.16 | 4.23 | +0.48% | |
| 4.06 | 4.28 | 4.03 | 4.21 | +4.99% | |
| 4.10 | 4.17 | 3.98 | 4.01 | -1.96% | |
| 4.20 | 4.28 | 4.08 | 4.09 | -3.54% | |
| 4.29 | 4.40 | 4.22 | 4.24 | -0.47% | |
| 4.36 | 4.39 | 4.18 | 4.26 | -0.23% | |
| 4.34 | 4.43 | 4.25 | 4.27 | -2.73% | |
| 4.42 | 4.47 | 4.36 | 4.39 | -1.57% | |
| 4.42 | 4.57 | 4.37 | 4.46 | +0.68% | |
| 4.49 | 4.50 | 4.36 | 4.43 | -0.67% | |
| 4.30 | 4.49 | 4.29 | 4.46 | +2.29% | |
| 4.52 | 4.54 | 4.33 | 4.36 | -4.39% | |
| 4.70 | 4.74 | 4.50 | 4.56 | -2.77% | |
| 4.66 | 4.78 | 4.60 | 4.69 | -0.21% | |
| 4.45 | 4.75 | 4.45 | 4.70 | +4.68% | |
| 4.47 | 4.57 | 4.42 | 4.49 | +0.67% | |
| 4.57 | 4.69 | 4.44 | 4.46 | -3.04% | |
| 4.54 | 4.68 | 4.48 | 4.60 | +1.10% | |
| 4.53 | 4.64 | 4.46 | 4.55 | +0.22% | |
| 4.88 | 4.91 | 4.44 | 4.54 | -7.16% | |
| 4.87 | 5.01 | 4.80 | 4.89 | +1.24% | |
| 5.05 | 5.05 | 4.78 | 4.83 | -4.92% | |
| 4.81 | 5.15 | 4.76 | 5.08 | +4.96% | |
| 4.72 | 4.88 | 4.64 | 4.84 | +3.20% | |
| 4.60 | 4.79 | 4.57 | 4.69 | +1.52% | |
| 4.48 | 4.70 | 4.36 | 4.62 | +4.29% | |
| 4.50 | 4.56 | 4.35 | 4.43 | -1.56% | |
| 4.60 | 4.64 | 4.43 | 4.50 | -3.85% | |
| 4.95 | 4.96 | 4.66 | 4.68 | -6.21% | |
| 4.83 | 5.06 | 4.66 | 4.99 | +4.61% | |
| 4.84 | 4.92 | 4.72 | 4.77 | -1.24% | |
| 4.94 | 4.97 | 4.75 | 4.83 | -2.23% | |
| 5.07 | 5.15 | 4.85 | 4.94 | -1.98% | |
| 5.29 | 5.38 | 5.00 | 5.04 | -4.36% | |
| 5.37 | 5.40 | 5.09 | 5.27 | -1.68% | |
| 5.47 | 5.62 | 5.31 | 5.36 | -2.37% | |
| 5.80 | 5.97 | 5.43 | 5.49 | -4.52% | |
| 5.55 | 5.79 | 5.44 | 5.75 | +5.12% | |
| 5.35 | 5.65 | 5.27 | 5.47 | +7.25% | |
| 4.77 | 5.20 | 4.73 | 5.10 | +7.59% | |
| 5.03 | 5.05 | 4.66 | 4.74 | -6.14% | |
| 5.11 | 5.12 | 4.93 | 5.05 | -1.17% | |
| 4.91 | 5.18 | 4.87 | 5.11 | +3.86% | |
| 5.06 | 5.13 | 4.90 | 4.92 | -3.91% | |
| 4.65 | 5.13 | 4.62 | 5.12 | +10.11% | |
| 4.64 | 4.70 | 4.49 | 4.65 | -0.64% | |
| 4.48 | 4.71 | 4.39 | 4.68 | +5.64% | |
| 4.53 | 4.58 | 4.38 | 4.43 | -2.42% | |
| 4.50 | 4.61 | 4.41 | 4.54 | +0.89% | |
| 4.42 | 4.57 | 4.34 | 4.50 | +2.27% | |
| 4.57 | 4.62 | 4.32 | 4.40 | -4.56% | |
| 4.42 | 4.66 | 4.33 | 4.61 | +4.54% | |
| 4.77 | 4.80 | 4.35 | 4.41 | -8.88% | |
| 4.87 | 5.00 | 4.78 | 4.84 | -0.41% | |
| 4.83 | 5.00 | 4.74 | 4.86 | -0.41% | |
| 4.95 | 5.03 | 4.82 | 4.88 | -3.56% | |
| 5.00 | 5.15 | 4.88 | 5.06 | +0.20% | |
| 5.25 | 5.28 | 4.98 | 5.05 | -3.63% | |
| 5.26 | 5.32 | 5.09 | 5.24 | -0.57% | |
| 5.11 | 5.34 | 5.02 | 5.27 | +4.56% | |
| 4.88 | 5.12 | 4.87 | 5.04 | +4.13% | |
| 4.99 | 5.05 | 4.79 | 4.84 | -3.97% | |
| 5.11 | 5.23 | 4.94 | 5.04 | -1.37% | |
| 4.88 | 5.18 | 4.85 | 5.11 | +5.58% | |
| 4.98 | 5.01 | 4.77 | 4.84 | -2.62% | |
| 5.09 | 5.14 | 4.88 | 4.97 | -3.50% | |
| 4.61 | 5.18 | 4.60 | 5.15 | +10.04% | |
| 4.26 | 4.77 | 4.23 | 4.68 | +10.90% | |
| 5.58 | 5.59 | 4.18 | 4.22 | -17.42% | |
| 4.34 | 5.47 | 4.34 | 5.11 | +19.39% | |
| 4.36 | 4.46 | 4.20 | 4.28 | -1.61% | |
| 4.14 | 4.51 | 4.04 | 4.35 | +8.75% | |
| 4.06 | 4.14 | 3.98 | 4.00 | -0.25% | |
| 4.10 | 4.13 | 3.97 | 4.01 | -3.14% | |
| 3.88 | 4.14 | 3.83 | 4.14 | +6.70% | |
| 3.85 | 3.94 | 3.80 | 3.88 | +0.26% | |
| 3.75 | 3.91 | 3.74 | 3.87 | +2.38% | |
| 3.89 | 3.94 | 3.76 | 3.78 | -2.07% | |
| 3.87 | 4.01 | 3.79 | 3.86 | -0.52% | |
| 3.89 | 3.96 | 3.79 | 3.88 | +3.74% | |
| 4.01 | 4.05 | 3.67 | 3.74 | -8.56% | |
| 3.89 | 4.09 | 3.83 | 4.09 | +6.23% | |
| 3.57 | 3.94 | 3.53 | 3.85 | +4.62% | |
| 3.57 | 3.74 | 3.49 | 3.68 | +3.66% | |
| 3.25 | 3.65 | 3.20 | 3.55 | +12.70% | |
| 3.35 | 3.42 | 3.08 | 3.15 | -3.96% | |
| 3.56 | 3.66 | 3.24 | 3.28 | -8.12% | |
| 3.70 | 3.77 | 3.50 | 3.57 | -4.80% | |
| 3.83 | 3.90 | 3.75 | 3.75 | -1.32% | |
| 3.81 | 3.84 | 3.76 | 3.80 | -0.78% | |
| 3.64 | 3.94 | 3.58 | 3.83 | +6.39% | |
| 3.82 | 3.85 | 3.53 | 3.60 | -5.76% | |
| 3.75 | 3.90 | 3.73 | 3.82 | +1.06% | |
| 3.80 | 3.85 | 3.75 | 3.78 | -2.07% | |
| 3.81 | 3.93 | 3.80 | 3.86 | +1.31% | |
| 3.83 | 3.89 | 3.76 | 3.81 | -0.26% | |
| 3.77 | 3.88 | 3.76 | 3.82 | +2.69% | |
| 3.81 | 3.88 | 3.71 | 3.72 | -3.38% | |
| 3.81 | 3.89 | 3.73 | 3.85 | +2.67% | |
| 3.89 | 3.95 | 3.72 | 3.75 | -2.09% | |
| 3.98 | 3.98 | 3.80 | 3.83 | -4.25% | |
| 3.62 | 4.14 | 3.62 | 4.00 | +7.82% | |
| 3.86 | 3.95 | 3.62 | 3.71 | -4.63% | |
| 3.70 | 3.92 | 3.70 | 3.89 | +3.46% | |
| 3.63 | 3.77 | 3.53 | 3.76 | +3.58% | |
| 3.78 | 3.79 | 3.61 | 3.63 | -6.44% | |
| 3.93 | 3.93 | 3.80 | 3.88 | -3.00% | |
| 4.00 | 4.02 | 3.87 | 4.00 | -0.50% | |
| 3.95 | 4.16 | 3.89 | 4.02 | +1.01% | |
| 3.69 | 4.10 | 3.68 | 3.98 | +9.04% | |
| 3.77 | 3.89 | 3.61 | 3.65 | -3.18% | |
| 4.16 | 4.17 | 3.69 | 3.77 | -10.02% | |
| 3.82 | 4.28 | 3.73 | 4.19 | +9.69% | |
| 3.89 | 3.97 | 3.80 | 3.82 | -2.05% | |
| 3.90 | 3.95 | 3.82 | 3.90 | -1.52% | |
| 3.84 | 4.00 | 3.84 | 3.96 | +2.59% | |
| 3.97 | 4.02 | 3.81 | 3.86 | -2.53% | |
| 4.12 | 4.12 | 3.95 | 3.96 | -2.46% | |
| 4.17 | 4.33 | 4.03 | 4.06 | -3.56% | |
| 4.12 | 4.26 | 4.06 | 4.21 | +1.20% | |
| 4.04 | 4.22 | 4.01 | 4.16 | +4.79% | |
| 4.22 | 4.29 | 3.89 | 3.97 | -7.89% | |
| 4.14 | 4.35 | 3.95 | 4.31 | +3.36% | |
| 4.04 | 4.19 | 3.94 | 4.17 | +1.96% | |
| 4.00 | 4.09 | 3.95 | 4.09 | +1.49% | |
| 4.13 | 4.25 | 4.03 | 4.03 | -1.47% | |
| 4.22 | 4.24 | 3.89 | 4.09 | -4.22% | |
| 4.38 | 4.53 | 4.19 | 4.27 | -2.29% | |
| 4.56 | 4.62 | 4.35 | 4.37 | -4.59% | |
| 4.75 | 4.76 | 4.52 | 4.58 | -5.57% | |
| 4.62 | 4.85 | 4.62 | 4.85 | +4.98% | |
| 4.51 | 4.75 | 4.51 | 4.62 | +2.21% | |
| 4.51 | 4.66 | 4.47 | 4.52 | -0.88% | |
| 4.65 | 4.73 | 4.48 | 4.56 | -4.40% | |
| 4.91 | 4.93 | 4.68 | 4.77 | -2.45% | |
| 4.94 | 5.08 | 4.84 | 4.89 | -1.01% | |
| 4.82 | 4.99 | 4.73 | 4.94 | +2.70% | |
| 4.99 | 5.06 | 4.78 | 4.81 | -4.18% | |
| 4.68 | 5.15 | 4.59 | 5.02 | +5.68% | |
| 4.80 | 4.82 | 4.55 | 4.75 | -0.42% | |
| 4.57 | 4.81 | 4.53 | 4.77 | +4.15% | |
| 4.50 | 4.69 | 4.49 | 4.58 | +2.92% | |
| 4.62 | 4.63 | 4.45 | 4.45 | -1.77% | |
| 4.79 | 4.80 | 4.51 | 4.53 | -5.43% | |
| 4.80 | 4.89 | 4.70 | 4.79 | +1.48% | |
| 4.73 | 4.93 | 4.61 | 4.72 | +0.43% | |
| 4.54 | 4.90 | 4.50 | 4.70 | +5.62% | |
| 4.75 | 4.78 | 4.45 | 4.45 | -7.48% | |
| 4.75 | 4.82 | 4.71 | 4.81 | +1.26% | |
| 4.75 | 4.86 | 4.62 | 4.75 | +0.64% | |
| 4.50 | 4.87 | 4.29 | 4.72 | +3.96% | |
| 4.97 | 5.01 | 4.50 | 4.54 | -6.97% | |
| 5.24 | 5.49 | 4.88 | 4.88 | -0.20% | |
| 7.14 | 7.25 | 4.85 | 4.89 | -26.91% | |
| 6.83 | 7.08 | 6.59 | 6.69 | +3.72% | |
| 5.38 | 6.66 | 5.35 | 6.45 | +20.56% | |
| 6.03 | 6.09 | 5.24 | 5.35 | -7.76% | |
| 5.06 | 5.99 | 4.70 | 5.80 | +54.26% | |
| 3.68 | 3.80 | 3.64 | 3.76 | +2.45% | |
| 3.73 | 3.78 | 3.61 | 3.67 | -1.87% | |
| 3.58 | 3.81 | 3.57 | 3.74 | +3.31% | |
| 3.88 | 3.89 | 3.53 | 3.62 | -6.94% | |
| 3.88 | 4.02 | 3.83 | 3.89 | -0.77% | |
| 3.68 | 3.99 | 3.65 | 3.92 | +6.23% | |
| 3.68 | 3.89 | 3.62 | 3.69 | 0.00% | |
| 3.89 | 3.91 | 3.60 | 3.69 | -4.16% | |
| 3.47 | 3.87 | 3.38 | 3.85 | +10.63% | |
| 3.40 | 3.53 | 3.40 | 3.48 | +1.46% | |
| 3.35 | 3.52 | 3.31 | 3.43 | +3.31% | |
| 3.39 | 3.43 | 3.25 | 3.32 | -2.92% | |
| 3.35 | 3.68 | 3.26 | 3.42 | +0.88% | |
| 3.01 | 3.42 | 2.99 | 3.39 | +11.88% | |
| 3.04 | 3.16 | 2.98 | 3.03 | +1.34% | |
| 3.16 | 3.27 | 2.96 | 2.99 | -5.38% | |
| 3.15 | 3.28 | 3.07 | 3.16 | -2.17% | |
| 3.39 | 3.54 | 3.16 | 3.23 | -3.87% | |
| 3.92 | 3.95 | 3.21 | 3.36 | -16.00% | |
| 4.25 | 4.30 | 3.98 | 4.00 | -7.41% | |
| 4.45 | 4.47 | 4.26 | 4.32 | -2.92% | |
| 4.57 | 4.63 | 4.37 | 4.45 | -4.91% | |
| 4.35 | 4.72 | 4.28 | 4.68 | +11.43% | |
| 3.88 | 4.24 | 3.78 | 4.20 | +7.42% | |
| 4.19 | 4.28 | 3.88 | 3.91 | -8.64% | |
| 4.21 | 4.37 | 4.16 | 4.28 | +2.39% | |
| 4.26 | 4.31 | 4.15 | 4.18 | -3.46% | |
| 4.50 | 4.58 | 4.33 | 4.33 | -3.56% | |
| 4.31 | 4.50 | 4.26 | 4.49 | +4.42% | |
| 4.44 | 4.47 | 4.23 | 4.30 | -4.87% | |
| 4.44 | 4.64 | 4.34 | 4.52 | +2.49% | |
| 4.60 | 4.62 | 4.37 | 4.41 | -3.92% | |
| 4.75 | 4.78 | 4.55 | 4.59 | -3.37% | |
| 4.75 | 4.87 | 4.63 | 4.75 | +1.28% | |
| 4.46 | 4.87 | 4.39 | 4.69 | +5.63% | |
| 4.62 | 4.64 | 4.32 | 4.44 | -4.10% | |
| 4.88 | 4.96 | 4.62 | 4.63 | -6.28% | |
| 4.85 | 4.99 | 4.82 | 4.94 | +3.78% | |
| 5.01 | 5.04 | 4.73 | 4.76 | -4.99% | |
| 5.44 | 5.71 | 5.01 | 5.01 | -7.22% | |
| 5.17 | 5.74 | 4.95 | 5.40 | +5.88% | |
| 5.13 | 5.27 | 4.98 | 5.10 | -3.23% | |
| 5.08 | 5.30 | 4.96 | 5.27 | +5.82% | |
| 5.45 | 5.45 | 4.83 | 4.98 | -7.78% | |
| 5.45 | 5.61 | 5.25 | 5.40 | 0.00% | |
| 5.55 | 5.55 | 5.27 | 5.40 | -1.28% | |
| 5.41 | 5.68 | 5.19 | 5.47 | — |