U.S. markets open in 2 hours 15 minutes

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.09+0.19 (+2.41%)
Al cierre: 04:00PM EDT
8.25 +0.16 (+1.98%)
Antes de la apertura del mercado: 07:12AM EDT
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 20238.228.457.928.098.0910,967,100
25 sept 20238.278.757.907.907.909,162,700
22 sept 20237.978.097.738.048.042,975,000
21 sept 20238.008.127.627.777.777,032,100
20 sept 20238.118.548.108.228.225,520,400
19 sept 20238.718.877.998.128.1212,677,300
18 sept 20238.959.048.518.878.877,260,300
15 sept 20239.869.888.879.079.0716,214,600
14 sept 20238.779.218.668.988.988,386,600
13 sept 20238.639.008.138.448.448,553,400
12 sept 20239.179.208.088.518.5110,178,000
11 sept 20238.739.278.619.139.1312,665,400
08 sept 20238.229.077.988.308.3018,598,800
07 sept 20238.238.577.787.997.9917,050,700
06 sept 20238.568.617.887.887.8819,739,400
05 sept 20237.158.157.008.088.0819,178,000
01 sept 20237.067.446.656.816.8114,302,200
31 ago 20236.227.266.056.756.7522,458,500
30 ago 20234.906.484.815.885.8823,266,000
29 ago 20234.855.054.814.854.855,999,300
28 ago 20234.894.894.794.824.821,586,700
25 ago 20234.784.904.784.904.902,343,300
24 ago 20234.944.954.794.824.821,547,300
23 ago 20235.015.034.904.964.961,763,000
22 ago 20235.005.074.985.015.011,330,000
21 ago 20234.985.084.924.994.992,955,100
18 ago 20234.955.014.934.964.961,922,300
17 ago 20234.935.034.914.964.961,476,600
16 ago 20234.854.974.854.904.901,959,100
15 ago 20234.894.994.844.884.881,905,900
14 ago 20235.005.024.854.934.933,548,900
11 ago 20235.075.114.955.015.012,131,000
10 ago 20235.225.224.995.125.123,356,300
09 ago 20235.465.495.165.175.172,411,400
08 ago 20235.275.435.225.415.412,218,500
07 ago 20235.345.365.215.295.292,098,400
04 ago 20235.415.485.335.385.381,335,800
03 ago 20235.375.515.335.435.431,766,500
02 ago 20235.445.535.385.405.402,593,800
01 ago 20235.535.605.445.545.541,428,700
31 jul 20235.395.625.345.625.622,363,200
28 jul 20235.105.385.105.385.383,440,900
27 jul 20235.125.225.115.125.122,036,100
26 jul 20235.185.355.075.135.133,150,500
25 jul 20235.275.305.125.145.141,981,400
24 jul 20235.355.415.205.225.222,295,100
21 jul 20235.505.545.345.345.342,475,500
20 jul 20235.565.635.355.515.513,555,600
19 jul 20235.675.775.575.605.601,996,600
18 jul 20235.755.825.645.645.642,016,400
17 jul 20235.946.005.665.705.702,684,800
14 jul 20236.106.175.966.006.002,532,100
13 jul 20236.026.365.886.176.174,173,200
12 jul 20236.236.235.895.955.953,624,500
11 jul 20236.206.256.096.236.233,045,800
10 jul 20236.456.506.116.146.145,685,700
07 jul 20235.806.285.716.256.254,512,100
06 jul 20235.766.025.725.775.772,983,900
05 jul 20235.996.055.835.855.852,750,200
03 jul 20235.486.105.486.026.023,098,400
30 jun 20235.505.655.505.545.543,018,200
29 jun 20235.515.535.425.525.521,488,800
28 jun 20235.545.545.445.525.52908,700
27 jun 20235.465.605.465.545.543,358,800
26 jun 20235.525.595.455.455.45868,300
23 jun 20235.735.745.495.515.512,326,400
22 jun 20235.705.755.575.745.74877,400
21 jun 20235.655.885.535.665.664,604,500
20 jun 20235.495.635.475.595.591,536,500
16 jun 20235.565.845.475.485.485,655,000
15 jun 20235.545.605.365.465.461,634,800
14 jun 20235.335.485.335.485.48891,300
13 jun 20235.505.505.325.345.34808,700
12 jun 20235.525.575.395.405.401,102,600
09 jun 20235.605.625.485.555.55835,100
08 jun 20235.515.735.505.525.522,385,600
07 jun 20235.435.905.385.565.566,655,900
06 jun 20235.385.425.315.395.39850,200
05 jun 20235.395.455.275.295.29718,000
02 jun 20235.455.485.355.365.36850,900
01 jun 20235.565.615.385.395.39854,700
31 may 20235.585.725.485.535.533,025,200
30 may 20235.375.755.365.655.652,544,900
26 may 20235.495.545.335.375.37637,100
25 may 20235.785.795.425.505.50514,000
24 may 20235.565.685.485.675.67490,800
23 may 20235.415.685.405.605.601,479,000
22 may 20235.455.555.365.515.51652,000
19 may 20235.535.595.335.335.33793,100
18 may 20235.465.685.455.565.561,081,600
17 may 20235.505.575.395.485.48927,100
16 may 20235.315.615.315.465.461,377,600
15 may 20235.265.415.235.385.381,311,700
12 may 20235.285.435.065.255.253,127,500
11 may 20235.865.865.265.305.305,162,900
10 may 20236.016.125.785.785.782,278,400
09 may 20236.206.225.915.995.992,248,700
08 may 20236.276.285.946.266.262,179,600
05 may 20236.186.375.916.186.188,091,100
04 may 20235.306.085.305.875.878,055,100
*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...