U.S. markets open in 2 hours 15 minutes
F S&P 500
4,330.25 +15.50 (+0.36%) F Dow Jones
33,965.00 +90.00 (+0.27%) F Nasdaq
14,768.00 +53.00 (+0.36%) E-mini Russell 2000 Index Futur
1,785.40 +7.50 (+0.42%) Petróleo
91.69 +1.30 (+1.44%) Oro
1,911.60 -8.20 (-0.43%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 8.22 | 8.45 | 7.92 | 8.09 | 8.09 | 10,967,100 |
| 25 sept 2023 | 8.27 | 8.75 | 7.90 | 7.90 | 7.90 | 9,162,700 |
| 22 sept 2023 | 7.97 | 8.09 | 7.73 | 8.04 | 8.04 | 2,975,000 |
| 21 sept 2023 | 8.00 | 8.12 | 7.62 | 7.77 | 7.77 | 7,032,100 |
| 20 sept 2023 | 8.11 | 8.54 | 8.10 | 8.22 | 8.22 | 5,520,400 |
| 19 sept 2023 | 8.71 | 8.87 | 7.99 | 8.12 | 8.12 | 12,677,300 |
| 18 sept 2023 | 8.95 | 9.04 | 8.51 | 8.87 | 8.87 | 7,260,300 |
| 15 sept 2023 | 9.86 | 9.88 | 8.87 | 9.07 | 9.07 | 16,214,600 |
| 14 sept 2023 | 8.77 | 9.21 | 8.66 | 8.98 | 8.98 | 8,386,600 |
| 13 sept 2023 | 8.63 | 9.00 | 8.13 | 8.44 | 8.44 | 8,553,400 |
| 12 sept 2023 | 9.17 | 9.20 | 8.08 | 8.51 | 8.51 | 10,178,000 |
| 11 sept 2023 | 8.73 | 9.27 | 8.61 | 9.13 | 9.13 | 12,665,400 |
| 08 sept 2023 | 8.22 | 9.07 | 7.98 | 8.30 | 8.30 | 18,598,800 |
| 07 sept 2023 | 8.23 | 8.57 | 7.78 | 7.99 | 7.99 | 17,050,700 |
| 06 sept 2023 | 8.56 | 8.61 | 7.88 | 7.88 | 7.88 | 19,739,400 |
| 05 sept 2023 | 7.15 | 8.15 | 7.00 | 8.08 | 8.08 | 19,178,000 |
| 01 sept 2023 | 7.06 | 7.44 | 6.65 | 6.81 | 6.81 | 14,302,200 |
| 31 ago 2023 | 6.22 | 7.26 | 6.05 | 6.75 | 6.75 | 22,458,500 |
| 30 ago 2023 | 4.90 | 6.48 | 4.81 | 5.88 | 5.88 | 23,266,000 |
| 29 ago 2023 | 4.85 | 5.05 | 4.81 | 4.85 | 4.85 | 5,999,300 |
| 28 ago 2023 | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | 1,586,700 |
| 25 ago 2023 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2,343,300 |
| 24 ago 2023 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | 1,547,300 |
| 23 ago 2023 | 5.01 | 5.03 | 4.90 | 4.96 | 4.96 | 1,763,000 |
| 22 ago 2023 | 5.00 | 5.07 | 4.98 | 5.01 | 5.01 | 1,330,000 |
| 21 ago 2023 | 4.98 | 5.08 | 4.92 | 4.99 | 4.99 | 2,955,100 |
| 18 ago 2023 | 4.95 | 5.01 | 4.93 | 4.96 | 4.96 | 1,922,300 |
| 17 ago 2023 | 4.93 | 5.03 | 4.91 | 4.96 | 4.96 | 1,476,600 |
| 16 ago 2023 | 4.85 | 4.97 | 4.85 | 4.90 | 4.90 | 1,959,100 |
| 15 ago 2023 | 4.89 | 4.99 | 4.84 | 4.88 | 4.88 | 1,905,900 |
| 14 ago 2023 | 5.00 | 5.02 | 4.85 | 4.93 | 4.93 | 3,548,900 |
| 11 ago 2023 | 5.07 | 5.11 | 4.95 | 5.01 | 5.01 | 2,131,000 |
| 10 ago 2023 | 5.22 | 5.22 | 4.99 | 5.12 | 5.12 | 3,356,300 |
| 09 ago 2023 | 5.46 | 5.49 | 5.16 | 5.17 | 5.17 | 2,411,400 |
| 08 ago 2023 | 5.27 | 5.43 | 5.22 | 5.41 | 5.41 | 2,218,500 |
| 07 ago 2023 | 5.34 | 5.36 | 5.21 | 5.29 | 5.29 | 2,098,400 |
| 04 ago 2023 | 5.41 | 5.48 | 5.33 | 5.38 | 5.38 | 1,335,800 |
| 03 ago 2023 | 5.37 | 5.51 | 5.33 | 5.43 | 5.43 | 1,766,500 |
| 02 ago 2023 | 5.44 | 5.53 | 5.38 | 5.40 | 5.40 | 2,593,800 |
| 01 ago 2023 | 5.53 | 5.60 | 5.44 | 5.54 | 5.54 | 1,428,700 |
| 31 jul 2023 | 5.39 | 5.62 | 5.34 | 5.62 | 5.62 | 2,363,200 |
| 28 jul 2023 | 5.10 | 5.38 | 5.10 | 5.38 | 5.38 | 3,440,900 |
| 27 jul 2023 | 5.12 | 5.22 | 5.11 | 5.12 | 5.12 | 2,036,100 |
| 26 jul 2023 | 5.18 | 5.35 | 5.07 | 5.13 | 5.13 | 3,150,500 |
| 25 jul 2023 | 5.27 | 5.30 | 5.12 | 5.14 | 5.14 | 1,981,400 |
| 24 jul 2023 | 5.35 | 5.41 | 5.20 | 5.22 | 5.22 | 2,295,100 |
| 21 jul 2023 | 5.50 | 5.54 | 5.34 | 5.34 | 5.34 | 2,475,500 |
| 20 jul 2023 | 5.56 | 5.63 | 5.35 | 5.51 | 5.51 | 3,555,600 |
| 19 jul 2023 | 5.67 | 5.77 | 5.57 | 5.60 | 5.60 | 1,996,600 |
| 18 jul 2023 | 5.75 | 5.82 | 5.64 | 5.64 | 5.64 | 2,016,400 |
| 17 jul 2023 | 5.94 | 6.00 | 5.66 | 5.70 | 5.70 | 2,684,800 |
| 14 jul 2023 | 6.10 | 6.17 | 5.96 | 6.00 | 6.00 | 2,532,100 |
| 13 jul 2023 | 6.02 | 6.36 | 5.88 | 6.17 | 6.17 | 4,173,200 |
| 12 jul 2023 | 6.23 | 6.23 | 5.89 | 5.95 | 5.95 | 3,624,500 |
| 11 jul 2023 | 6.20 | 6.25 | 6.09 | 6.23 | 6.23 | 3,045,800 |
| 10 jul 2023 | 6.45 | 6.50 | 6.11 | 6.14 | 6.14 | 5,685,700 |
| 07 jul 2023 | 5.80 | 6.28 | 5.71 | 6.25 | 6.25 | 4,512,100 |
| 06 jul 2023 | 5.76 | 6.02 | 5.72 | 5.77 | 5.77 | 2,983,900 |
| 05 jul 2023 | 5.99 | 6.05 | 5.83 | 5.85 | 5.85 | 2,750,200 |
| 03 jul 2023 | 5.48 | 6.10 | 5.48 | 6.02 | 6.02 | 3,098,400 |
| 30 jun 2023 | 5.50 | 5.65 | 5.50 | 5.54 | 5.54 | 3,018,200 |
| 29 jun 2023 | 5.51 | 5.53 | 5.42 | 5.52 | 5.52 | 1,488,800 |
| 28 jun 2023 | 5.54 | 5.54 | 5.44 | 5.52 | 5.52 | 908,700 |
| 27 jun 2023 | 5.46 | 5.60 | 5.46 | 5.54 | 5.54 | 3,358,800 |
| 26 jun 2023 | 5.52 | 5.59 | 5.45 | 5.45 | 5.45 | 868,300 |
| 23 jun 2023 | 5.73 | 5.74 | 5.49 | 5.51 | 5.51 | 2,326,400 |
| 22 jun 2023 | 5.70 | 5.75 | 5.57 | 5.74 | 5.74 | 877,400 |
| 21 jun 2023 | 5.65 | 5.88 | 5.53 | 5.66 | 5.66 | 4,604,500 |
| 20 jun 2023 | 5.49 | 5.63 | 5.47 | 5.59 | 5.59 | 1,536,500 |
| 16 jun 2023 | 5.56 | 5.84 | 5.47 | 5.48 | 5.48 | 5,655,000 |
| 15 jun 2023 | 5.54 | 5.60 | 5.36 | 5.46 | 5.46 | 1,634,800 |
| 14 jun 2023 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 891,300 |
| 13 jun 2023 | 5.50 | 5.50 | 5.32 | 5.34 | 5.34 | 808,700 |
| 12 jun 2023 | 5.52 | 5.57 | 5.39 | 5.40 | 5.40 | 1,102,600 |
| 09 jun 2023 | 5.60 | 5.62 | 5.48 | 5.55 | 5.55 | 835,100 |
| 08 jun 2023 | 5.51 | 5.73 | 5.50 | 5.52 | 5.52 | 2,385,600 |
| 07 jun 2023 | 5.43 | 5.90 | 5.38 | 5.56 | 5.56 | 6,655,900 |
| 06 jun 2023 | 5.38 | 5.42 | 5.31 | 5.39 | 5.39 | 850,200 |
| 05 jun 2023 | 5.39 | 5.45 | 5.27 | 5.29 | 5.29 | 718,000 |
| 02 jun 2023 | 5.45 | 5.48 | 5.35 | 5.36 | 5.36 | 850,900 |
| 01 jun 2023 | 5.56 | 5.61 | 5.38 | 5.39 | 5.39 | 854,700 |
| 31 may 2023 | 5.58 | 5.72 | 5.48 | 5.53 | 5.53 | 3,025,200 |
| 30 may 2023 | 5.37 | 5.75 | 5.36 | 5.65 | 5.65 | 2,544,900 |
| 26 may 2023 | 5.49 | 5.54 | 5.33 | 5.37 | 5.37 | 637,100 |
| 25 may 2023 | 5.78 | 5.79 | 5.42 | 5.50 | 5.50 | 514,000 |
| 24 may 2023 | 5.56 | 5.68 | 5.48 | 5.67 | 5.67 | 490,800 |
| 23 may 2023 | 5.41 | 5.68 | 5.40 | 5.60 | 5.60 | 1,479,000 |
| 22 may 2023 | 5.45 | 5.55 | 5.36 | 5.51 | 5.51 | 652,000 |
| 19 may 2023 | 5.53 | 5.59 | 5.33 | 5.33 | 5.33 | 793,100 |
| 18 may 2023 | 5.46 | 5.68 | 5.45 | 5.56 | 5.56 | 1,081,600 |
| 17 may 2023 | 5.50 | 5.57 | 5.39 | 5.48 | 5.48 | 927,100 |
| 16 may 2023 | 5.31 | 5.61 | 5.31 | 5.46 | 5.46 | 1,377,600 |
| 15 may 2023 | 5.26 | 5.41 | 5.23 | 5.38 | 5.38 | 1,311,700 |
| 12 may 2023 | 5.28 | 5.43 | 5.06 | 5.25 | 5.25 | 3,127,500 |
| 11 may 2023 | 5.86 | 5.86 | 5.26 | 5.30 | 5.30 | 5,162,900 |
| 10 may 2023 | 6.01 | 6.12 | 5.78 | 5.78 | 5.78 | 2,278,400 |
| 09 may 2023 | 6.20 | 6.22 | 5.91 | 5.99 | 5.99 | 2,248,700 |
| 08 may 2023 | 6.27 | 6.28 | 5.94 | 6.26 | 6.26 | 2,179,600 |
| 05 may 2023 | 6.18 | 6.37 | 5.91 | 6.18 | 6.18 | 8,091,100 |
| 04 may 2023 | 5.30 | 6.08 | 5.30 | 5.87 | 5.87 | 8,055,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
