U.S. markets closed

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.82+0.04 (+0.59%)
Al cierre: 04:00PM EST
6.80 -0.02 (-0.29%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 20236.806.896.636.826.822,923,305
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
28 sept 20238.108.307.678.048.049,316,700
27 sept 20238.488.807.938.088.0814,709,300
26 sept 20238.228.457.928.098.0910,976,400
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
*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...