AdvisorShares Pure US Cannabis ETF (MSOS)

Historical Prices For AdvisorShares Pure US Cannabis ETF (MSOS)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	5.06	5.99	4.70	5.80	89,236,463	5.80
12/11/2025	3.68	3.80	3.64	3.76	5,750,283	3.76
12/10/2025	3.73	3.78	3.61	3.67	2,876,004	3.67
12/09/2025	3.58	3.81	3.57	3.74	4,725,458	3.74
12/08/2025	3.88	3.89	3.53	3.62	7,036,526	3.62
12/05/2025	3.88	4.02	3.83	3.89	3,865,787	3.89
12/04/2025	3.68	3.99	3.65	3.92	7,358,395	3.92
12/03/2025	3.68	3.88	3.62	3.69	6,932,798	3.69
12/02/2025	3.89	3.91	3.60	3.69	4,883,338	3.69
12/01/2025	3.47	3.87	3.38	3.85	8,750,219	3.85
11/28/2025	3.40	3.53	3.40	3.48	1,570,148	3.48
11/26/2025	3.35	3.52	3.31	3.43	5,045,914	3.43
11/25/2025	3.39	3.43	3.25	3.32	4,564,634	3.32
11/24/2025	3.35	3.68	3.26	3.42	10,891,912	3.42
11/21/2025	3.01	3.42	2.99	3.39	9,366,902	3.39
11/20/2025	3.04	3.16	2.98	3.03	5,889,684	3.03
11/19/2025	3.16	3.27	2.96	2.99	7,112,206	2.99
11/18/2025	3.15	3.28	3.07	3.16	8,959,699	3.16
11/17/2025	3.39	3.54	3.15	3.23	15,094,045	3.23
11/14/2025	3.92	3.94	3.21	3.36	25,930,594	3.36
11/13/2025	4.25	4.30	3.98	4.00	9,342,217	4.00
11/12/2025	4.45	4.47	4.26	4.32	4,058,078	4.32
11/11/2025	4.57	4.63	4.37	4.45	5,090,088	4.45
11/10/2025	4.35	4.72	4.28	4.68	14,798,655	4.68
11/07/2025	3.88	4.24	3.78	4.20	7,862,452	4.20
11/06/2025	4.19	4.28	3.88	3.91	8,344,445	3.91
11/05/2025	4.21	4.37	4.16	4.28	3,261,906	4.28
11/04/2025	4.26	4.31	4.14	4.18	5,582,953	4.18
11/03/2025	4.50	4.58	4.33	4.33	3,821,802	4.33
10/31/2025	4.31	4.50	4.25	4.49	3,708,190	4.49
10/30/2025	4.44	4.47	4.22	4.30	5,401,018	4.30
10/29/2025	4.44	4.64	4.34	4.52	4,836,529	4.52
10/28/2025	4.60	4.62	4.37	4.41	4,366,009	4.41
10/27/2025	4.75	4.78	4.55	4.59	4,384,610	4.59
10/24/2025	4.75	4.87	4.63	4.75	4,774,224	4.75
10/23/2025	4.46	4.87	4.39	4.69	11,161,255	4.69
10/22/2025	4.62	4.64	4.32	4.44	9,724,905	4.44
10/21/2025	4.88	4.96	4.62	4.63	8,517,056	4.63
10/20/2025	4.85	4.99	4.82	4.94	5,016,883	4.94
10/17/2025	5.01	5.04	4.73	4.76	11,444,532	4.76
10/16/2025	5.44	5.71	5.01	5.01	17,969,506	5.01
10/15/2025	5.17	5.74	4.95	5.40	31,087,635	5.40
10/14/2025	5.13	5.27	4.98	5.10	6,403,529	5.10
10/13/2025	5.08	5.30	4.95	5.27	9,008,141	5.27
10/10/2025	5.45	5.45	4.83	4.98	18,335,781	4.98
10/09/2025	5.45	5.61	5.25	5.40	10,159,893	5.40
10/08/2025	5.55	0.00	5.27	5.40	7,322,724	5.40
10/07/2025	5.41	5.68	5.19	5.47	17,268,614	5.47
10/06/2025	5.18	5.72	5.07	5.40	14,490,524	5.40
10/03/2025	5.25	5.51	5.07	5.17	12,032,221	5.17
10/02/2025	5.08	5.27	4.86	5.24	11,968,590	5.24
10/01/2025	4.80	5.10	4.71	5.06	11,595,582	5.06
9/30/2025	5.28	5.32	4.74	4.79	18,780,173	4.79
9/29/2025	4.95	5.31	4.56	5.28	46,089,527	5.28
9/26/2025	4.29	4.34	4.12	4.12	5,590,083	4.12
9/25/2025	4.64	4.70	4.25	4.28	10,325,476	4.28
9/24/2025	4.41	4.72	4.39	4.65	8,666,489	4.65
9/23/2025	4.40	4.74	4.37	4.39	8,424,050	4.39
9/22/2025	4.43	4.60	4.38	4.39	4,623,258	4.39
9/19/2025	4.55	4.57	4.32	4.45	5,682,986	4.45
9/18/2025	4.38	4.64	4.25	4.56	11,111,774	4.56
9/17/2025	4.41	4.46	4.27	4.38	5,115,057	4.38
9/16/2025	4.18	4.46	4.14	4.41	9,796,913	4.41
9/15/2025	4.30	4.36	4.05	4.13	9,955,949	4.13