MSOS - AdvisorShares Pure US Cannabis ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20235.455.485.355.365.36850,900
01 jun 20235.565.615.385.395.39854,700
31 may 20235.585.725.485.535.533,025,200
30 may 20235.375.755.365.655.652,544,900
26 may 20235.495.545.335.375.37637,100
25 may 20235.785.795.425.505.50514,000
24 may 20235.565.685.485.675.67490,800
23 may 20235.415.685.405.605.601,479,000
22 may 20235.455.555.365.515.51652,000
19 may 20235.535.595.335.335.33793,100
18 may 20235.465.685.455.565.561,081,600
17 may 20235.505.575.395.485.48927,100
16 may 20235.315.615.315.465.461,377,600
15 may 20235.265.415.235.385.381,311,700
12 may 20235.285.435.065.255.253,127,500
11 may 20235.865.865.265.305.305,162,900
10 may 20236.016.125.785.785.782,278,400
09 may 20236.206.225.915.995.992,248,700
08 may 20236.276.285.946.266.262,179,600
05 may 20236.186.375.916.186.188,091,100
04 may 20235.306.085.305.875.878,055,100
03 may 20235.595.695.335.345.342,151,900
02 may 20235.665.705.355.635.632,420,300
01 may 20235.525.795.495.635.632,126,900
28 abr 20235.575.665.455.535.532,118,400
27 abr 20236.036.045.515.595.596,474,200
26 abr 20235.145.285.095.215.212,652,300
25 abr 20235.255.295.115.135.131,672,300
24 abr 20235.135.305.055.255.252,123,900
21 abr 20235.185.235.135.155.151,318,000
20 abr 20235.455.455.175.185.182,078,000
19 abr 20235.435.455.305.445.441,108,600
18 abr 20235.545.545.315.355.351,118,900
17 abr 20235.425.495.335.465.461,952,900
14 abr 20235.605.605.275.325.322,752,400
13 abr 20235.385.635.385.545.541,834,300
12 abr 20235.305.455.265.425.421,529,700
11 abr 20235.305.405.215.245.24608,600
10 abr 20235.355.425.255.335.33942,000
06 abr 20235.215.515.185.355.352,204,600
05 abr 20235.305.345.105.215.211,916,700
04 abr 20235.465.525.315.325.32883,900
03 abr 20235.805.815.455.455.451,107,500
31 mar 20235.775.855.655.695.69788,700
30 mar 20235.925.925.725.775.77960,900
29 mar 20235.875.985.795.855.85319,100
28 mar 20235.885.925.775.885.88476,400
27 mar 20235.835.875.555.815.811,771,800
24 mar 20235.855.895.755.825.82843,600
23 mar 20236.116.155.855.875.871,415,000
22 mar 20236.156.206.016.086.08594,500
21 mar 20236.126.255.916.186.182,120,100
20 mar 20236.266.386.036.096.091,178,100
17 mar 20236.336.426.166.296.291,916,500
16 mar 20236.256.756.226.296.293,364,300
15 mar 20236.316.346.196.256.251,325,800
14 mar 20236.406.556.386.436.43822,100
13 mar 20236.356.426.306.356.351,014,800
10 mar 20236.556.646.446.466.46858,800
09 mar 20236.796.876.566.566.561,569,100
08 mar 20237.077.076.666.826.821,071,400
07 mar 20236.917.056.747.017.011,100,400
06 mar 20236.997.096.786.916.91723,500
03 mar 20236.837.026.746.936.93777,500
02 mar 20236.506.916.496.786.781,185,100
01 mar 20236.396.646.346.566.562,484,600
28 feb 20236.456.646.456.516.51706,400
27 feb 20236.626.786.456.466.46849,200
24 feb 20236.626.646.476.636.63786,000
23 feb 20236.756.846.616.656.65695,300
22 feb 20236.896.926.706.736.731,364,200
21 feb 20237.147.146.706.866.861,047,300
17 feb 20237.107.176.957.157.15875,300
16 feb 20236.827.256.807.157.151,935,900
15 feb 20236.927.016.797.007.00980,200
14 feb 20236.576.956.566.926.921,257,900
13 feb 20236.806.856.606.666.66743,900
10 feb 20236.476.826.466.726.721,244,100
09 feb 20236.756.856.456.506.501,152,700
08 feb 20236.856.886.696.696.69411,800
07 feb 20236.866.966.716.836.83913,500
06 feb 20237.037.036.856.966.96388,000
03 feb 20236.847.076.826.966.961,424,200
02 feb 20237.057.106.836.836.832,376,000
01 feb 20236.637.106.576.876.873,874,500
31 ene 20236.416.996.356.706.702,938,000
30 ene 20236.356.496.296.406.40897,000
27 ene 20236.206.496.156.456.451,216,200
26 ene 20236.456.586.096.186.182,254,900
25 ene 20236.656.656.406.436.431,675,700
24 ene 20236.706.756.636.646.64993,700
23 ene 20236.876.896.726.756.751,109,100
20 ene 20236.906.966.776.836.83910,400
19 ene 20236.997.036.766.806.801,195,200
18 ene 20237.307.306.987.017.011,087,000
17 ene 20237.047.277.047.237.231,020,100
13 ene 20236.937.116.927.027.02650,400
12 ene 20237.007.196.887.077.071,388,300
11 ene 20236.997.216.906.986.98994,900
10 ene 20236.836.996.836.916.91702,600
*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...