AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (MSOS)

Historical Prices For AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (MSOS)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2025	2.83	2.90	2.70	2.78	6,987,472	2.78
7/21/2025	2.56	2.85	2.51	2.83	12,018,811	2.83
7/18/2025	2.60	2.64	2.53	2.53	3,669,516	2.53
7/17/2025	2.51	2.66	2.51	2.58	4,983,529	2.58
7/16/2025	2.58	2.64	2.48	2.52	6,352,954	2.52
7/15/2025	2.83	2.89	2.56	2.62	12,648,076	2.62
7/14/2025	3.00	3.01	2.74	2.84	9,806,001	2.84
7/11/2025	2.92	3.04	2.85	2.95	10,268,090	2.95
7/10/2025	2.76	3.23	2.72	2.90	30,846,407	2.90
7/09/2025	2.68	2.76	2.63	2.76	7,480,885	2.76
7/08/2025	2.39	2.71	2.39	2.61	9,443,852	2.61
7/07/2025	2.42	2.46	2.37	2.41	2,110,812	2.41
7/03/2025	2.43	2.46	2.40	2.42	1,499,641	2.42
7/02/2025	2.42	2.43	2.37	2.42	1,804,114	2.42
7/01/2025	2.40	2.43	2.36	2.40	3,133,395	2.40
6/30/2025	2.27	2.43	2.22	2.41	7,241,468	2.41
6/27/2025	2.31	2.32	2.21	2.24	2,032,752	2.24
6/26/2025	2.30	2.35	2.27	2.29	2,574,877	2.29
6/25/2025	2.13	2.33	2.13	2.32	5,553,766	2.32
6/24/2025	2.08	2.16	2.07	2.16	3,053,689	2.16
6/23/2025	2.13	2.16	2.06	2.06	4,814,932	2.06
6/20/2025	2.20	2.23	2.11	2.12	2,789,826	2.12
6/18/2025	2.20	2.28	2.18	2.18	5,299,468	2.18
6/17/2025	2.20	2.25	2.20	2.21	1,240,919	2.21
6/16/2025	2.22	2.28	2.20	2.21	2,642,028	2.21
6/13/2025	2.20	2.23	2.14	2.16	5,409,967	2.16
6/12/2025	2.23	2.31	2.21	2.24	2,311,017	2.24
6/11/2025	2.26	2.29	2.21	2.25	3,682,832	2.25
6/10/2025	2.33	2.33	2.23	2.23	2,378,556	2.23
6/09/2025	2.37	2.38	2.31	2.31	1,523,694	2.31
6/06/2025	2.32	2.44	2.32	2.37	4,084,845	2.37
6/05/2025	2.35	2.42	2.31	2.31	2,859,133	2.31
6/04/2025	2.36	2.49	2.33	2.34	6,216,148	2.34
6/03/2025	2.42	2.48	2.37	2.38	2,134,134	2.38
6/02/2025	2.42	2.49	2.38	2.45	3,038,051	2.45
5/30/2025	2.50	2.52	2.39	2.41	3,307,046	2.41
5/29/2025	2.51	2.54	2.50	2.52	1,886,270	2.52
5/28/2025	2.50	2.57	2.48	2.52	2,792,411	2.52
5/27/2025	2.55	2.57	2.47	2.47	4,752,454	2.47
5/23/2025	2.55	2.59	2.54	2.55	1,804,193	2.55
5/22/2025	2.61	2.65	2.56	2.59	2,242,191	2.59
5/21/2025	2.65	2.72	2.56	2.56	6,076,223	2.56
5/20/2025	2.65	2.70	2.57	2.65	3,813,586	2.65
5/19/2025	2.59	2.69	2.57	2.64	2,392,850	2.64
5/16/2025	2.81	2.90	2.60	2.60	6,402,904	2.60
5/15/2025	2.66	2.91	2.64	2.80	5,902,687	2.80
5/14/2025	2.68	2.74	2.64	2.68	1,596,719	2.68
5/13/2025	2.58	2.70	2.58	2.70	3,990,927	2.70
5/12/2025	2.69	2.73	2.55	2.58	5,807,373	2.58
5/09/2025	2.73	2.79	2.60	2.60	4,780,825	2.60
5/08/2025	2.74	2.81	2.69	2.75	2,525,864	2.75
5/07/2025	2.87	2.94	2.75	2.78	2,696,256	2.78
5/06/2025	2.92	2.99	2.84	2.86	3,476,110	2.86
5/05/2025	2.99	3.08	2.91	2.99	6,202,510	2.99
5/02/2025	3.02	3.05	2.97	3.00	2,606,376	3.00
5/01/2025	3.17	3.20	2.95	2.96	6,116,331	2.96
4/30/2025	2.79	3.38	2.69	3.17	40,459,311	3.17
4/29/2025	2.70	3.03	2.65	2.83	15,773,937	2.83
4/28/2025	2.79	2.87	2.60	2.63	6,168,218	2.63
4/25/2025	2.87	3.10	2.76	2.81	18,213,915	2.81
4/24/2025	2.46	2.94	2.46	2.83	19,923,968	2.83
4/23/2025	2.47	2.50	2.39	2.40	1,936,744	2.40