U.S. markets closed

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5.82-0.05 (-0.85%)
Al cierre: 04:00PM EDT
5.86 +0.04 (+0.69%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 20235.855.895.755.825.82843,600
23 mar 20236.116.155.855.875.871,415,000
22 mar 20236.156.206.016.086.08594,500
21 mar 20236.126.255.916.186.182,120,100
20 mar 20236.266.386.036.096.091,178,100
17 mar 20236.336.426.166.296.291,916,500
16 mar 20236.256.756.226.296.293,364,300
15 mar 20236.316.346.196.256.251,325,800
14 mar 20236.406.556.386.436.43822,100
13 mar 20236.356.426.306.356.351,014,800
10 mar 20236.556.646.446.466.46856,700
09 mar 20236.796.876.566.566.561,569,100
08 mar 20237.077.076.666.826.821,071,400
07 mar 20236.917.056.747.017.011,100,400
06 mar 20236.997.096.786.916.91723,500
03 mar 20236.837.026.746.936.93777,000
02 mar 20236.506.916.496.786.781,185,100
01 mar 20236.396.646.346.566.562,484,600
28 feb 20236.456.646.456.516.51706,400
27 feb 20236.626.786.456.466.46849,200
24 feb 20236.626.646.476.636.63786,000
23 feb 20236.756.846.616.656.65695,300
22 feb 20236.896.926.706.736.731,364,200
21 feb 20237.147.146.706.866.861,047,300
17 feb 20237.107.176.957.157.15875,300
16 feb 20236.827.256.807.157.151,935,900
15 feb 20236.927.016.797.007.00980,200
14 feb 20236.576.956.566.926.921,257,900
13 feb 20236.806.856.606.666.66743,900
10 feb 20236.476.826.466.726.721,244,100
09 feb 20236.756.856.456.506.501,152,700
08 feb 20236.856.886.696.696.69411,800
07 feb 20236.866.966.716.836.83913,500
06 feb 20237.037.036.856.966.96388,000
03 feb 20236.847.076.826.966.961,424,200
02 feb 20237.057.106.836.836.832,376,000
01 feb 20236.637.106.576.876.873,874,500
31 ene 20236.416.996.356.706.702,938,000
30 ene 20236.356.496.296.406.40897,000
27 ene 20236.206.496.156.456.451,216,200
26 ene 20236.456.586.096.186.182,254,900
25 ene 20236.656.656.406.436.431,675,700
24 ene 20236.706.756.636.646.64993,700
23 ene 20236.876.896.726.756.751,109,100
20 ene 20236.906.966.776.836.83910,400
19 ene 20236.997.036.766.806.801,195,200
18 ene 20237.307.306.987.017.011,087,000
17 ene 20237.047.277.047.237.231,020,100
13 ene 20236.937.116.927.027.02650,400
12 ene 20237.007.196.887.077.071,388,300
11 ene 20236.997.216.906.986.98994,900
10 ene 20236.836.996.836.916.91702,600
09 ene 20237.257.256.856.866.861,581,100
06 ene 20237.287.367.077.107.101,273,100
05 ene 20237.097.287.007.267.261,055,400
04 ene 20236.907.176.787.107.101,418,100
03 ene 20237.147.296.766.876.871,448,000
30 dic 20226.777.046.666.996.992,592,000
29 dic 20226.807.046.676.986.982,190,300
28 dic 20226.787.036.366.506.503,147,300
27 dic 20227.247.246.646.746.742,943,500
23 dic 20226.677.286.677.217.214,214,000
22 dic 20226.776.956.646.686.682,199,100
21 dic 20226.907.076.536.866.864,497,400
20 dic 20227.087.646.766.766.765,929,600
19 dic 20228.558.657.187.227.229,159,600
16 dic 20228.289.168.218.818.817,330,400
15 dic 20228.589.088.058.128.123,315,500
14 dic 20229.019.068.418.478.474,602,000
13 dic 20229.609.808.979.009.004,093,100
12 dic 202210.1510.309.399.519.514,749,000
09 dic 202210.0510.5510.0110.2210.223,245,500
08 dic 202211.1111.1510.0310.0510.055,913,400
07 dic 202211.6011.6610.9711.1811.185,898,900
06 dic 202213.6013.6211.7111.9511.9511,388,900
05 dic 202213.7014.6013.1713.7113.7111,447,100
02 dic 202212.3613.4912.1513.2113.217,391,100
01 dic 202211.8912.9211.7312.7512.754,301,600
30 nov 202211.9412.0411.6011.9411.941,324,300
29 nov 202211.7311.9311.6311.8411.841,398,100
28 nov 202212.0312.0511.5511.8211.821,616,300
25 nov 202212.0112.1811.8812.1112.11872,000
23 nov 202211.5512.0711.4212.0212.023,417,100
22 nov 202211.3011.5811.2111.5111.511,329,100
21 nov 202211.6511.6511.1511.3011.302,248,500
18 nov 202212.3812.3811.5611.7311.731,940,000
17 nov 202212.3512.3711.9812.2912.291,669,600
16 nov 202212.0912.4111.6812.2812.281,215,600
15 nov 202211.7812.2211.5712.0612.062,458,600
14 nov 202211.7512.3011.3811.6311.634,538,900
11 nov 202211.3511.6811.2311.5411.541,650,700
10 nov 202211.3511.8211.1811.4511.452,322,900
09 nov 202210.8711.6410.8511.1211.123,305,600
08 nov 202210.7111.3510.5010.9610.963,040,700
07 nov 202211.0911.0910.4410.5510.552,089,200
04 nov 202210.8911.0610.6711.0011.002,193,400
03 nov 202210.3810.8510.1110.6510.651,973,200
02 nov 202210.6710.7410.1510.2510.251,941,700
01 nov 202211.1011.1010.6010.6710.671,462,600
31 oct 202210.3011.4510.0611.0611.067,236,400
*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...