AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 5.85 | 5.89 | 5.75 | 5.82 | 5.82 | 843,600 |
| 23 mar 2023 | 6.11 | 6.15 | 5.85 | 5.87 | 5.87 | 1,415,000 |
| 22 mar 2023 | 6.15 | 6.20 | 6.01 | 6.08 | 6.08 | 594,500 |
| 21 mar 2023 | 6.12 | 6.25 | 5.91 | 6.18 | 6.18 | 2,120,100 |
| 20 mar 2023 | 6.26 | 6.38 | 6.03 | 6.09 | 6.09 | 1,178,100 |
| 17 mar 2023 | 6.33 | 6.42 | 6.16 | 6.29 | 6.29 | 1,916,500 |
| 16 mar 2023 | 6.25 | 6.75 | 6.22 | 6.29 | 6.29 | 3,364,300 |
| 15 mar 2023 | 6.31 | 6.34 | 6.19 | 6.25 | 6.25 | 1,325,800 |
| 14 mar 2023 | 6.40 | 6.55 | 6.38 | 6.43 | 6.43 | 822,100 |
| 13 mar 2023 | 6.35 | 6.42 | 6.30 | 6.35 | 6.35 | 1,014,800 |
| 10 mar 2023 | 6.55 | 6.64 | 6.44 | 6.46 | 6.46 | 856,700 |
| 09 mar 2023 | 6.79 | 6.87 | 6.56 | 6.56 | 6.56 | 1,569,100 |
| 08 mar 2023 | 7.07 | 7.07 | 6.66 | 6.82 | 6.82 | 1,071,400 |
| 07 mar 2023 | 6.91 | 7.05 | 6.74 | 7.01 | 7.01 | 1,100,400 |
| 06 mar 2023 | 6.99 | 7.09 | 6.78 | 6.91 | 6.91 | 723,500 |
| 03 mar 2023 | 6.83 | 7.02 | 6.74 | 6.93 | 6.93 | 777,000 |
| 02 mar 2023 | 6.50 | 6.91 | 6.49 | 6.78 | 6.78 | 1,185,100 |
| 01 mar 2023 | 6.39 | 6.64 | 6.34 | 6.56 | 6.56 | 2,484,600 |
| 28 feb 2023 | 6.45 | 6.64 | 6.45 | 6.51 | 6.51 | 706,400 |
| 27 feb 2023 | 6.62 | 6.78 | 6.45 | 6.46 | 6.46 | 849,200 |
| 24 feb 2023 | 6.62 | 6.64 | 6.47 | 6.63 | 6.63 | 786,000 |
| 23 feb 2023 | 6.75 | 6.84 | 6.61 | 6.65 | 6.65 | 695,300 |
| 22 feb 2023 | 6.89 | 6.92 | 6.70 | 6.73 | 6.73 | 1,364,200 |
| 21 feb 2023 | 7.14 | 7.14 | 6.70 | 6.86 | 6.86 | 1,047,300 |
| 17 feb 2023 | 7.10 | 7.17 | 6.95 | 7.15 | 7.15 | 875,300 |
| 16 feb 2023 | 6.82 | 7.25 | 6.80 | 7.15 | 7.15 | 1,935,900 |
| 15 feb 2023 | 6.92 | 7.01 | 6.79 | 7.00 | 7.00 | 980,200 |
| 14 feb 2023 | 6.57 | 6.95 | 6.56 | 6.92 | 6.92 | 1,257,900 |
| 13 feb 2023 | 6.80 | 6.85 | 6.60 | 6.66 | 6.66 | 743,900 |
| 10 feb 2023 | 6.47 | 6.82 | 6.46 | 6.72 | 6.72 | 1,244,100 |
| 09 feb 2023 | 6.75 | 6.85 | 6.45 | 6.50 | 6.50 | 1,152,700 |
| 08 feb 2023 | 6.85 | 6.88 | 6.69 | 6.69 | 6.69 | 411,800 |
| 07 feb 2023 | 6.86 | 6.96 | 6.71 | 6.83 | 6.83 | 913,500 |
| 06 feb 2023 | 7.03 | 7.03 | 6.85 | 6.96 | 6.96 | 388,000 |
| 03 feb 2023 | 6.84 | 7.07 | 6.82 | 6.96 | 6.96 | 1,424,200 |
| 02 feb 2023 | 7.05 | 7.10 | 6.83 | 6.83 | 6.83 | 2,376,000 |
| 01 feb 2023 | 6.63 | 7.10 | 6.57 | 6.87 | 6.87 | 3,874,500 |
| 31 ene 2023 | 6.41 | 6.99 | 6.35 | 6.70 | 6.70 | 2,938,000 |
| 30 ene 2023 | 6.35 | 6.49 | 6.29 | 6.40 | 6.40 | 897,000 |
| 27 ene 2023 | 6.20 | 6.49 | 6.15 | 6.45 | 6.45 | 1,216,200 |
| 26 ene 2023 | 6.45 | 6.58 | 6.09 | 6.18 | 6.18 | 2,254,900 |
| 25 ene 2023 | 6.65 | 6.65 | 6.40 | 6.43 | 6.43 | 1,675,700 |
| 24 ene 2023 | 6.70 | 6.75 | 6.63 | 6.64 | 6.64 | 993,700 |
| 23 ene 2023 | 6.87 | 6.89 | 6.72 | 6.75 | 6.75 | 1,109,100 |
| 20 ene 2023 | 6.90 | 6.96 | 6.77 | 6.83 | 6.83 | 910,400 |
| 19 ene 2023 | 6.99 | 7.03 | 6.76 | 6.80 | 6.80 | 1,195,200 |
| 18 ene 2023 | 7.30 | 7.30 | 6.98 | 7.01 | 7.01 | 1,087,000 |
| 17 ene 2023 | 7.04 | 7.27 | 7.04 | 7.23 | 7.23 | 1,020,100 |
| 13 ene 2023 | 6.93 | 7.11 | 6.92 | 7.02 | 7.02 | 650,400 |
| 12 ene 2023 | 7.00 | 7.19 | 6.88 | 7.07 | 7.07 | 1,388,300 |
| 11 ene 2023 | 6.99 | 7.21 | 6.90 | 6.98 | 6.98 | 994,900 |
| 10 ene 2023 | 6.83 | 6.99 | 6.83 | 6.91 | 6.91 | 702,600 |
| 09 ene 2023 | 7.25 | 7.25 | 6.85 | 6.86 | 6.86 | 1,581,100 |
| 06 ene 2023 | 7.28 | 7.36 | 7.07 | 7.10 | 7.10 | 1,273,100 |
| 05 ene 2023 | 7.09 | 7.28 | 7.00 | 7.26 | 7.26 | 1,055,400 |
| 04 ene 2023 | 6.90 | 7.17 | 6.78 | 7.10 | 7.10 | 1,418,100 |
| 03 ene 2023 | 7.14 | 7.29 | 6.76 | 6.87 | 6.87 | 1,448,000 |
| 30 dic 2022 | 6.77 | 7.04 | 6.66 | 6.99 | 6.99 | 2,592,000 |
| 29 dic 2022 | 6.80 | 7.04 | 6.67 | 6.98 | 6.98 | 2,190,300 |
| 28 dic 2022 | 6.78 | 7.03 | 6.36 | 6.50 | 6.50 | 3,147,300 |
| 27 dic 2022 | 7.24 | 7.24 | 6.64 | 6.74 | 6.74 | 2,943,500 |
| 23 dic 2022 | 6.67 | 7.28 | 6.67 | 7.21 | 7.21 | 4,214,000 |
| 22 dic 2022 | 6.77 | 6.95 | 6.64 | 6.68 | 6.68 | 2,199,100 |
| 21 dic 2022 | 6.90 | 7.07 | 6.53 | 6.86 | 6.86 | 4,497,400 |
| 20 dic 2022 | 7.08 | 7.64 | 6.76 | 6.76 | 6.76 | 5,929,600 |
| 19 dic 2022 | 8.55 | 8.65 | 7.18 | 7.22 | 7.22 | 9,159,600 |
| 16 dic 2022 | 8.28 | 9.16 | 8.21 | 8.81 | 8.81 | 7,330,400 |
| 15 dic 2022 | 8.58 | 9.08 | 8.05 | 8.12 | 8.12 | 3,315,500 |
| 14 dic 2022 | 9.01 | 9.06 | 8.41 | 8.47 | 8.47 | 4,602,000 |
| 13 dic 2022 | 9.60 | 9.80 | 8.97 | 9.00 | 9.00 | 4,093,100 |
| 12 dic 2022 | 10.15 | 10.30 | 9.39 | 9.51 | 9.51 | 4,749,000 |
| 09 dic 2022 | 10.05 | 10.55 | 10.01 | 10.22 | 10.22 | 3,245,500 |
| 08 dic 2022 | 11.11 | 11.15 | 10.03 | 10.05 | 10.05 | 5,913,400 |
| 07 dic 2022 | 11.60 | 11.66 | 10.97 | 11.18 | 11.18 | 5,898,900 |
| 06 dic 2022 | 13.60 | 13.62 | 11.71 | 11.95 | 11.95 | 11,388,900 |
| 05 dic 2022 | 13.70 | 14.60 | 13.17 | 13.71 | 13.71 | 11,447,100 |
| 02 dic 2022 | 12.36 | 13.49 | 12.15 | 13.21 | 13.21 | 7,391,100 |
| 01 dic 2022 | 11.89 | 12.92 | 11.73 | 12.75 | 12.75 | 4,301,600 |
| 30 nov 2022 | 11.94 | 12.04 | 11.60 | 11.94 | 11.94 | 1,324,300 |
| 29 nov 2022 | 11.73 | 11.93 | 11.63 | 11.84 | 11.84 | 1,398,100 |
| 28 nov 2022 | 12.03 | 12.05 | 11.55 | 11.82 | 11.82 | 1,616,300 |
| 25 nov 2022 | 12.01 | 12.18 | 11.88 | 12.11 | 12.11 | 872,000 |
| 23 nov 2022 | 11.55 | 12.07 | 11.42 | 12.02 | 12.02 | 3,417,100 |
| 22 nov 2022 | 11.30 | 11.58 | 11.21 | 11.51 | 11.51 | 1,329,100 |
| 21 nov 2022 | 11.65 | 11.65 | 11.15 | 11.30 | 11.30 | 2,248,500 |
| 18 nov 2022 | 12.38 | 12.38 | 11.56 | 11.73 | 11.73 | 1,940,000 |
| 17 nov 2022 | 12.35 | 12.37 | 11.98 | 12.29 | 12.29 | 1,669,600 |
| 16 nov 2022 | 12.09 | 12.41 | 11.68 | 12.28 | 12.28 | 1,215,600 |
| 15 nov 2022 | 11.78 | 12.22 | 11.57 | 12.06 | 12.06 | 2,458,600 |
| 14 nov 2022 | 11.75 | 12.30 | 11.38 | 11.63 | 11.63 | 4,538,900 |
| 11 nov 2022 | 11.35 | 11.68 | 11.23 | 11.54 | 11.54 | 1,650,700 |
| 10 nov 2022 | 11.35 | 11.82 | 11.18 | 11.45 | 11.45 | 2,322,900 |
| 09 nov 2022 | 10.87 | 11.64 | 10.85 | 11.12 | 11.12 | 3,305,600 |
| 08 nov 2022 | 10.71 | 11.35 | 10.50 | 10.96 | 10.96 | 3,040,700 |
| 07 nov 2022 | 11.09 | 11.09 | 10.44 | 10.55 | 10.55 | 2,089,200 |
| 04 nov 2022 | 10.89 | 11.06 | 10.67 | 11.00 | 11.00 | 2,193,400 |
| 03 nov 2022 | 10.38 | 10.85 | 10.11 | 10.65 | 10.65 | 1,973,200 |
| 02 nov 2022 | 10.67 | 10.74 | 10.15 | 10.25 | 10.25 | 1,941,700 |
| 01 nov 2022 | 11.10 | 11.10 | 10.60 | 10.67 | 10.67 | 1,462,600 |
| 31 oct 2022 | 10.30 | 11.45 | 10.06 | 11.06 | 11.06 | 7,236,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
