AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 7.48 | 7.63 | 7.37 | 7.56 | 7.56 | 7,207,100 |
| 25 jul 2024 | 7.50 | 7.70 | 7.33 | 7.33 | 7.33 | 9,123,200 |
| 24 jul 2024 | 7.80 | 7.97 | 7.50 | 7.51 | 7.51 | 9,220,700 |
| 23 jul 2024 | 7.80 | 8.19 | 7.74 | 7.89 | 7.89 | 10,975,900 |
| 22 jul 2024 | 7.60 | 7.90 | 7.49 | 7.83 | 7.83 | 11,480,900 |
| 19 jul 2024 | 7.71 | 7.77 | 7.39 | 7.41 | 7.41 | 9,681,500 |
| 18 jul 2024 | 7.92 | 8.04 | 7.68 | 7.73 | 7.73 | 11,274,400 |
| 17 jul 2024 | 7.60 | 8.04 | 7.60 | 7.77 | 7.77 | 10,698,900 |
| 16 jul 2024 | 7.61 | 7.97 | 7.50 | 7.78 | 7.78 | 12,063,300 |
| 15 jul 2024 | 7.30 | 7.82 | 7.29 | 7.61 | 7.61 | 9,870,400 |
| 12 jul 2024 | 7.53 | 7.80 | 7.41 | 7.60 | 7.60 | 8,020,400 |
| 11 jul 2024 | 7.02 | 7.64 | 7.02 | 7.55 | 7.55 | 14,276,600 |
| 10 jul 2024 | 7.03 | 7.23 | 6.93 | 6.98 | 6.98 | 6,439,200 |
| 09 jul 2024 | 7.19 | 7.29 | 6.80 | 7.05 | 7.05 | 11,927,100 |
| 08 jul 2024 | 7.19 | 7.34 | 7.18 | 7.28 | 7.28 | 5,994,500 |
| 05 jul 2024 | 7.40 | 7.40 | 7.03 | 7.16 | 7.16 | 9,677,300 |
| 03 jul 2024 | 7.10 | 7.52 | 7.09 | 7.39 | 7.39 | 5,970,500 |
| 02 jul 2024 | 7.12 | 7.31 | 6.91 | 7.08 | 7.08 | 10,389,000 |
| 01 jul 2024 | 7.33 | 7.58 | 7.12 | 7.22 | 7.22 | 7,611,600 |
| 28 jun 2024 | 7.93 | 8.14 | 7.14 | 7.33 | 7.33 | 16,812,700 |
| 27 jun 2024 | 7.76 | 8.20 | 7.73 | 8.04 | 8.04 | 12,639,700 |
| 26 jun 2024 | 7.57 | 7.97 | 7.45 | 7.82 | 7.82 | 8,472,700 |
| 25 jun 2024 | 7.70 | 7.71 | 7.53 | 7.58 | 7.58 | 4,223,700 |
| 24 jun 2024 | 7.29 | 7.82 | 7.29 | 7.77 | 7.77 | 8,219,500 |
| 21 jun 2024 | 7.32 | 7.38 | 7.09 | 7.35 | 7.35 | 6,370,000 |
| 20 jun 2024 | 7.13 | 7.36 | 7.13 | 7.27 | 7.27 | 5,807,900 |
| 18 jun 2024 | 7.24 | 7.39 | 7.19 | 7.20 | 7.20 | 4,775,000 |
| 17 jun 2024 | 7.08 | 7.36 | 6.88 | 7.27 | 7.27 | 9,319,300 |
| 14 jun 2024 | 7.20 | 7.34 | 6.93 | 6.99 | 6.99 | 8,666,100 |
| 13 jun 2024 | 7.68 | 7.73 | 7.17 | 7.23 | 7.23 | 10,224,900 |
| 12 jun 2024 | 7.79 | 7.87 | 7.66 | 7.69 | 7.69 | 5,461,100 |
| 11 jun 2024 | 7.80 | 7.80 | 7.49 | 7.68 | 7.68 | 6,187,400 |
| 10 jun 2024 | 7.68 | 7.93 | 7.64 | 7.76 | 7.76 | 6,150,200 |
| 07 jun 2024 | 7.63 | 7.77 | 7.54 | 7.71 | 7.71 | 6,406,900 |
| 06 jun 2024 | 7.68 | 7.81 | 7.52 | 7.63 | 7.63 | 6,866,200 |
| 05 jun 2024 | 7.89 | 7.95 | 7.65 | 7.72 | 7.72 | 6,690,700 |
| 04 jun 2024 | 7.75 | 8.00 | 7.55 | 7.87 | 7.87 | 9,187,000 |
| 03 jun 2024 | 7.94 | 7.99 | 7.63 | 7.80 | 7.80 | 9,147,200 |
| 31 may 2024 | 8.11 | 8.11 | 7.85 | 8.02 | 8.02 | 4,800,900 |
| 30 may 2024 | 7.73 | 8.09 | 7.66 | 7.90 | 7.90 | 9,756,800 |
| 29 may 2024 | 7.95 | 8.07 | 7.69 | 7.70 | 7.70 | 9,782,100 |
| 28 may 2024 | 8.22 | 8.25 | 7.88 | 8.00 | 8.00 | 8,887,200 |
| 24 may 2024 | 8.10 | 8.53 | 8.10 | 8.17 | 8.17 | 7,243,800 |
| 23 may 2024 | 8.89 | 8.93 | 8.09 | 8.13 | 8.13 | 13,429,900 |
| 22 may 2024 | 9.22 | 9.28 | 8.84 | 8.86 | 8.86 | 8,610,400 |
| 21 may 2024 | 9.09 | 9.23 | 8.87 | 9.19 | 9.19 | 7,735,400 |
| 20 may 2024 | 9.65 | 9.72 | 8.90 | 8.99 | 8.99 | 11,506,800 |
| 17 may 2024 | 9.97 | 9.97 | 9.42 | 9.60 | 9.60 | 12,047,100 |
| 16 may 2024 | 9.65 | 10.50 | 9.59 | 9.78 | 9.78 | 26,575,100 |
| 15 may 2024 | 9.76 | 9.77 | 9.45 | 9.61 | 9.61 | 7,174,900 |
| 14 may 2024 | 9.44 | 9.79 | 9.24 | 9.65 | 9.65 | 9,428,800 |
| 13 may 2024 | 9.34 | 9.52 | 9.07 | 9.46 | 9.46 | 7,914,200 |
| 10 may 2024 | 9.45 | 9.45 | 8.90 | 9.33 | 9.33 | 7,829,100 |
| 09 may 2024 | 9.10 | 9.45 | 9.10 | 9.35 | 9.35 | 8,276,400 |
| 08 may 2024 | 8.80 | 9.13 | 8.77 | 8.96 | 8.96 | 8,160,700 |
| 07 may 2024 | 9.39 | 9.62 | 8.76 | 8.89 | 8.89 | 11,909,600 |
| 06 may 2024 | 9.74 | 9.94 | 9.32 | 9.40 | 9.40 | 9,702,300 |
| 03 may 2024 | 9.76 | 9.96 | 9.48 | 9.67 | 9.67 | 8,377,900 |
| 02 may 2024 | 9.74 | 10.06 | 9.52 | 9.62 | 9.62 | 9,635,500 |
| 01 may 2024 | 11.05 | 11.07 | 9.48 | 9.57 | 9.57 | 28,984,900 |
| 30 abr 2024 | 8.86 | 11.36 | 8.76 | 11.26 | 11.26 | 50,554,700 |
| 29 abr 2024 | 8.80 | 9.19 | 8.39 | 9.02 | 9.02 | 11,706,900 |
| 26 abr 2024 | 8.36 | 8.88 | 8.32 | 8.78 | 8.78 | 7,463,100 |
| 25 abr 2024 | 8.69 | 8.80 | 8.37 | 8.42 | 8.42 | 9,137,100 |
| 24 abr 2024 | 8.78 | 9.02 | 8.59 | 8.82 | 8.82 | 8,454,900 |
| 23 abr 2024 | 8.72 | 8.90 | 8.59 | 8.74 | 8.74 | 6,635,000 |
| 22 abr 2024 | 8.79 | 8.86 | 8.44 | 8.57 | 8.57 | 7,281,600 |
| 19 abr 2024 | 9.02 | 9.26 | 8.73 | 8.76 | 8.76 | 8,334,200 |
| 18 abr 2024 | 9.50 | 9.53 | 9.08 | 9.25 | 9.25 | 8,905,400 |
| 17 abr 2024 | 8.98 | 9.59 | 8.83 | 9.52 | 9.52 | 12,987,600 |
| 16 abr 2024 | 8.82 | 9.05 | 8.55 | 8.96 | 8.96 | 7,400,600 |
| 15 abr 2024 | 8.97 | 9.07 | 8.63 | 8.99 | 8.99 | 9,727,700 |
| 12 abr 2024 | 9.59 | 9.69 | 8.61 | 8.92 | 8.92 | 14,660,200 |
| 11 abr 2024 | 9.73 | 9.92 | 9.30 | 9.63 | 9.63 | 9,731,800 |
| 10 abr 2024 | 9.79 | 10.07 | 9.66 | 9.73 | 9.73 | 8,111,400 |
| 09 abr 2024 | 10.10 | 10.17 | 9.73 | 10.12 | 10.12 | 10,810,900 |
| 08 abr 2024 | 10.20 | 10.34 | 9.84 | 10.12 | 10.12 | 8,878,300 |
| 05 abr 2024 | 9.59 | 10.15 | 9.48 | 10.12 | 10.12 | 10,550,700 |
| 04 abr 2024 | 10.50 | 10.95 | 9.25 | 9.47 | 9.47 | 22,298,200 |
| 03 abr 2024 | 10.14 | 10.55 | 9.95 | 10.47 | 10.47 | 9,513,600 |
| 02 abr 2024 | 10.40 | 10.43 | 10.07 | 10.13 | 10.13 | 8,612,000 |
| 01 abr 2024 | 9.99 | 10.42 | 9.89 | 10.33 | 10.33 | 10,426,300 |
| 28 mar 2024 | 10.10 | 10.36 | 9.74 | 10.01 | 10.01 | 11,548,300 |
| 27 mar 2024 | 9.52 | 10.27 | 9.19 | 10.18 | 10.18 | 14,515,100 |
| 26 mar 2024 | 9.09 | 9.57 | 9.06 | 9.39 | 9.39 | 9,153,200 |
| 25 mar 2024 | 9.60 | 9.77 | 9.03 | 9.09 | 9.09 | 10,625,500 |
| 22 mar 2024 | 9.68 | 9.92 | 9.39 | 9.62 | 9.62 | 9,911,500 |
| 21 mar 2024 | 9.08 | 9.81 | 8.77 | 9.74 | 9.74 | 11,049,800 |
| 20 mar 2024 | 9.03 | 9.25 | 8.92 | 8.99 | 8.99 | 6,882,600 |
| 19 mar 2024 | 9.30 | 9.37 | 8.97 | 9.10 | 9.10 | 10,808,400 |
| 18 mar 2024 | 9.10 | 9.50 | 8.95 | 9.46 | 9.46 | 12,984,500 |
| 15 mar 2024 | 8.17 | 8.94 | 8.05 | 8.87 | 8.87 | 16,313,400 |
| 14 mar 2024 | 7.65 | 7.87 | 7.55 | 7.72 | 7.72 | 4,502,100 |
| 13 mar 2024 | 7.40 | 7.78 | 7.36 | 7.72 | 7.72 | 5,298,300 |
| 12 mar 2024 | 7.52 | 7.68 | 7.30 | 7.42 | 7.42 | 5,515,800 |
| 11 mar 2024 | 7.84 | 7.96 | 7.36 | 7.48 | 7.48 | 9,455,500 |
| 08 mar 2024 | 8.03 | 8.18 | 7.87 | 8.10 | 8.10 | 7,541,300 |
| 07 mar 2024 | 7.87 | 8.08 | 7.58 | 7.75 | 7.75 | 9,130,500 |
| 06 mar 2024 | 8.45 | 8.55 | 7.90 | 7.96 | 7.96 | 12,120,900 |
| 05 mar 2024 | 8.52 | 8.93 | 8.24 | 8.56 | 8.56 | 9,403,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.