AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 feb 2023 | 6.63 | 7.10 | 6.57 | 6.87 | 6.87 | 3,867,894 |
| 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 | 909,600 |
| 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 | 650,100 |
| 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 | 2,590,300 |
| 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 |
| 28 oct 2022 | 10.42 | 10.46 | 10.17 | 10.31 | 10.31 | 1,402,100 |
| 27 oct 2022 | 10.75 | 10.75 | 10.33 | 10.36 | 10.36 | 972,100 |
| 26 oct 2022 | 10.75 | 11.10 | 10.50 | 10.69 | 10.69 | 1,661,600 |
| 25 oct 2022 | 10.61 | 11.27 | 10.61 | 10.77 | 10.77 | 2,821,900 |
| 24 oct 2022 | 10.97 | 10.97 | 10.44 | 10.50 | 10.50 | 1,033,600 |
| 21 oct 2022 | 10.94 | 11.13 | 10.75 | 11.01 | 11.01 | 1,303,400 |
| 20 oct 2022 | 10.56 | 10.97 | 10.43 | 10.90 | 10.90 | 1,819,600 |
| 19 oct 2022 | 10.20 | 10.93 | 10.15 | 10.47 | 10.47 | 2,218,500 |
| 18 oct 2022 | 10.15 | 10.45 | 10.01 | 10.29 | 10.29 | 1,700,200 |
| 17 oct 2022 | 9.57 | 10.20 | 9.57 | 9.99 | 9.99 | 2,350,100 |
| 14 oct 2022 | 10.15 | 10.19 | 9.47 | 9.49 | 9.49 | 1,499,800 |
| 13 oct 2022 | 9.47 | 10.10 | 9.40 | 10.00 | 10.00 | 2,373,900 |
| 12 oct 2022 | 10.18 | 10.19 | 9.78 | 9.85 | 9.85 | 1,706,400 |
| 11 oct 2022 | 11.06 | 11.06 | 9.91 | 10.08 | 10.08 | 3,898,100 |
| 10 oct 2022 | 11.79 | 11.99 | 10.76 | 10.99 | 10.99 | 2,882,100 |
| 07 oct 2022 | 12.81 | 13.13 | 11.26 | 11.80 | 11.80 | 16,068,500 |
| 06 oct 2022 | 9.10 | 12.81 | 8.79 | 12.14 | 12.14 | 13,928,200 |
| 05 oct 2022 | 9.31 | 9.31 | 8.97 | 9.06 | 9.06 | 495,800 |
| 04 oct 2022 | 9.46 | 9.71 | 9.34 | 9.40 | 9.40 | 955,500 |
| 03 oct 2022 | 8.97 | 9.32 | 8.97 | 9.29 | 9.29 | 925,700 |
| 30 sept 2022 | 8.77 | 9.07 | 8.70 | 8.91 | 8.91 | 689,100 |
| 29 sept 2022 | 9.15 | 9.16 | 8.79 | 8.83 | 8.83 | 602,700 |
| 28 sept 2022 | 9.00 | 9.44 | 8.86 | 9.24 | 9.24 | 678,400 |
| 27 sept 2022 | 9.13 | 9.29 | 8.80 | 8.87 | 8.87 | 888,800 |
| 26 sept 2022 | 9.28 | 9.66 | 9.00 | 9.04 | 9.04 | 1,282,500 |
| 23 sept 2022 | 10.00 | 10.00 | 9.31 | 9.42 | 9.42 | 1,812,600 |
| 22 sept 2022 | 10.42 | 10.57 | 10.00 | 10.04 | 10.04 | 1,236,600 |
| 21 sept 2022 | 10.50 | 10.85 | 10.47 | 10.58 | 10.58 | 522,800 |
| 20 sept 2022 | 10.65 | 10.76 | 10.47 | 10.50 | 10.50 | 932,400 |
| 19 sept 2022 | 10.81 | 10.94 | 10.63 | 10.68 | 10.68 | 1,467,600 |
| 16 sept 2022 | 11.01 | 11.11 | 10.83 | 11.01 | 11.01 | 649,800 |
| 15 sept 2022 | 11.39 | 11.58 | 11.06 | 11.12 | 11.12 | 520,900 |
| 14 sept 2022 | 11.20 | 11.39 | 11.16 | 11.30 | 11.30 | 746,900 |
| 13 sept 2022 | 11.69 | 11.85 | 11.05 | 11.15 | 11.15 | 2,036,100 |
| 12 sept 2022 | 12.70 | 12.70 | 11.91 | 12.01 | 12.01 | 1,784,200 |
| 09 sept 2022 | 12.30 | 12.75 | 12.27 | 12.52 | 12.52 | 1,206,400 |
| *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.
