U.S. markets open in 4 hours 43 minutes

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.18+0.36 (+4.08%)
Al cierre: 04:00PM EST
9.24 +0.06 (+0.65%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
23 feb 2023 - 23 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 feb 20248.909.208.829.189.186,657,700
21 feb 20248.818.938.648.828.823,511,300
20 feb 20248.898.968.628.848.843,431,100
16 feb 20249.099.148.659.019.015,922,900
15 feb 20248.749.268.739.009.007,525,400
14 feb 20248.628.748.288.598.597,794,100
13 feb 20248.579.098.438.588.588,307,600
12 feb 20249.729.748.768.838.8310,781,200
09 feb 20249.969.969.589.639.634,894,600
08 feb 202410.1810.189.559.809.809,029,100
07 feb 202410.2810.4610.0710.1310.135,522,100
06 feb 20249.8410.649.8110.3710.3711,947,100
05 feb 202410.2410.299.789.919.915,772,700
02 feb 202410.0010.649.7910.2110.2115,755,700
01 feb 20249.4410.169.3510.0610.0610,779,000
31 ene 20249.369.649.139.389.385,559,500
30 ene 20249.399.699.249.469.466,294,300
29 ene 20249.159.358.839.349.344,536,000
26 ene 20249.359.449.119.129.126,306,000
25 ene 20249.029.298.849.249.245,903,300
24 ene 20248.649.248.508.998.9912,209,200
23 ene 20248.568.648.378.478.473,187,700
22 ene 20248.538.758.368.658.655,839,600
19 ene 20248.118.587.708.448.447,625,400
18 ene 20248.478.557.927.997.996,334,900
17 ene 20248.708.718.358.398.394,619,800
16 ene 20248.779.058.318.738.7316,381,600
12 ene 20247.558.227.548.208.2012,665,200
11 ene 20247.047.497.047.447.445,005,500
10 ene 20247.607.637.067.117.115,992,700
09 ene 20247.807.837.397.577.574,447,400
08 ene 20248.018.047.677.757.756,449,500
05 ene 20247.298.127.097.917.9110,283,800
04 ene 20247.207.557.137.417.416,168,200
03 ene 20246.777.216.627.147.1410,671,900
02 ene 20247.007.086.596.766.764,471,800
29 dic 20236.977.046.777.017.013,564,300
28 dic 20237.047.186.886.996.994,770,300
27 dic 20237.157.176.846.936.934,415,000
26 dic 20236.507.366.427.157.158,162,500
22 dic 20236.156.626.046.516.514,896,000
21 dic 20236.156.225.995.995.992,604,600
20 dic 20236.186.276.146.156.152,086,200
19 dic 20236.316.426.206.246.242,505,400
18 dic 20236.596.676.316.366.363,080,700
15 dic 20236.526.686.356.656.652,467,400
14 dic 20236.516.556.206.476.474,428,500
13 dic 20236.106.536.036.476.473,946,900
12 dic 20237.037.076.106.106.1010,096,100
11 dic 20237.407.547.027.067.064,280,000
08 dic 20237.687.687.287.467.464,224,500
07 dic 20237.617.687.507.577.573,050,300
06 dic 20237.367.697.227.597.598,939,500
05 dic 20237.257.357.117.257.255,776,100
04 dic 20236.877.556.827.247.248,913,900
01 dic 20236.806.976.706.936.932,677,300
30 nov 20236.806.896.636.826.822,925,800
29 nov 20236.907.036.756.786.783,279,500
28 nov 20236.767.006.686.906.905,060,800
27 nov 20236.696.886.656.856.854,003,000
24 nov 20236.766.896.666.756.753,176,100
22 nov 20236.756.936.686.896.894,489,500
21 nov 20236.566.926.436.846.843,479,100
20 nov 20236.906.956.566.646.646,746,000
17 nov 20236.476.926.376.916.917,160,400
16 nov 20236.606.706.276.456.455,425,100
15 nov 20236.606.866.566.686.685,545,600
14 nov 20236.857.026.596.616.616,226,800
13 nov 20236.556.966.416.806.808,072,200
10 nov 20236.016.626.016.556.555,859,800
09 nov 20236.196.385.956.126.124,563,100
08 nov 20236.076.406.006.196.196,128,300
07 nov 20235.766.025.755.985.983,856,600
06 nov 20235.886.005.715.875.874,271,100
03 nov 20235.755.965.615.885.883,611,600
02 nov 20235.385.895.375.715.716,762,000
01 nov 20235.605.625.325.395.395,091,000
31 oct 20235.075.675.015.605.608,033,600
30 oct 20235.215.254.925.075.0710,776,300
27 oct 20235.665.715.135.245.2412,513,600
26 oct 20235.965.965.575.635.639,841,100
25 oct 20236.406.445.915.965.969,600,300
24 oct 20236.466.656.256.516.5111,862,600
23 oct 20236.606.726.456.496.495,033,700
20 oct 20236.766.826.596.686.688,413,600
19 oct 20236.856.996.736.836.834,250,600
18 oct 20237.267.666.736.786.7815,059,600
17 oct 20236.977.556.877.377.3710,330,200
16 oct 20236.907.186.857.047.044,682,700
13 oct 20237.007.286.887.047.045,859,200
12 oct 20236.857.286.756.946.949,977,200
11 oct 20237.227.246.856.956.954,518,100
10 oct 20237.147.326.977.237.235,734,100
09 oct 20237.037.186.937.097.095,391,300
06 oct 20237.017.416.857.087.088,589,100
05 oct 20237.457.456.916.976.978,284,400
04 oct 20237.527.617.097.137.1311,599,900
03 oct 20238.068.077.517.517.515,591,100
02 oct 20238.208.207.708.008.004,095,600
29 sept 20238.218.327.777.947.946,373,800
*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...