Correo

MSOS - AdvisorShares Pure US Cannabis ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
03 may 2023	5.59	5.69	5.33	5.34	5.34	2,151,900
02 may 2023	5.66	5.70	5.35	5.63	5.63	2,420,300
01 may 2023	5.52	5.79	5.49	5.63	5.63	2,126,900
28 abr 2023	5.57	5.66	5.45	5.53	5.53	2,118,400
27 abr 2023	6.03	6.04	5.51	5.59	5.59	6,474,200
26 abr 2023	5.14	5.28	5.09	5.21	5.21	2,652,300
25 abr 2023	5.25	5.29	5.11	5.13	5.13	1,672,300
24 abr 2023	5.13	5.30	5.05	5.25	5.25	2,123,900
21 abr 2023	5.18	5.23	5.13	5.15	5.15	1,318,000
20 abr 2023	5.45	5.45	5.17	5.18	5.18	2,078,000
19 abr 2023	5.43	5.45	5.30	5.44	5.44	1,108,600
18 abr 2023	5.54	5.54	5.31	5.35	5.35	1,118,900
17 abr 2023	5.42	5.49	5.33	5.46	5.46	1,952,900
14 abr 2023	5.60	5.60	5.27	5.32	5.32	2,752,400
13 abr 2023	5.38	5.63	5.38	5.54	5.54	1,834,300
12 abr 2023	5.30	5.45	5.26	5.42	5.42	1,529,700
11 abr 2023	5.30	5.40	5.21	5.24	5.24	608,600
10 abr 2023	5.35	5.42	5.25	5.33	5.33	942,000
06 abr 2023	5.21	5.51	5.18	5.35	5.35	2,204,600
05 abr 2023	5.30	5.34	5.10	5.21	5.21	1,916,700
04 abr 2023	5.46	5.52	5.31	5.32	5.32	883,900
03 abr 2023	5.80	5.81	5.45	5.45	5.45	1,107,500
31 mar 2023	5.77	5.85	5.65	5.69	5.69	788,700
30 mar 2023	5.92	5.92	5.72	5.77	5.77	960,900
29 mar 2023	5.87	5.98	5.79	5.85	5.85	319,100
28 mar 2023	5.88	5.92	5.77	5.88	5.88	476,400
27 mar 2023	5.83	5.87	5.55	5.81	5.81	1,771,800
24 mar 2023	5.85	5.89	5.75	5.82	5.82	843,600
23 mar 2023	6.11	6.15	5.85	5.87	5.87	1,415,000
22 mar 2023	6.15	6.20	6.01	6.08	6.08	594,500
21 mar 2023	6.12	6.25	5.91	6.18	6.18	2,120,100
20 mar 2023	6.26	6.38	6.03	6.09	6.09	1,178,100
17 mar 2023	6.33	6.42	6.16	6.29	6.29	1,916,500
16 mar 2023	6.25	6.75	6.22	6.29	6.29	3,364,300
15 mar 2023	6.31	6.34	6.19	6.25	6.25	1,325,800
14 mar 2023	6.40	6.55	6.38	6.43	6.43	822,100
13 mar 2023	6.35	6.42	6.30	6.35	6.35	1,014,800
10 mar 2023	6.55	6.64	6.44	6.46	6.46	858,800
09 mar 2023	6.79	6.87	6.56	6.56	6.56	1,569,100
08 mar 2023	7.07	7.07	6.66	6.82	6.82	1,071,400
07 mar 2023	6.91	7.05	6.74	7.01	7.01	1,100,400
06 mar 2023	6.99	7.09	6.78	6.91	6.91	723,500
03 mar 2023	6.83	7.02	6.74	6.93	6.93	777,500
02 mar 2023	6.50	6.91	6.49	6.78	6.78	1,185,100
01 mar 2023	6.39	6.64	6.34	6.56	6.56	2,484,600
28 feb 2023	6.45	6.64	6.45	6.51	6.51	706,400
27 feb 2023	6.62	6.78	6.45	6.46	6.46	849,200
24 feb 2023	6.62	6.64	6.47	6.63	6.63	786,000
23 feb 2023	6.75	6.84	6.61	6.65	6.65	695,300
22 feb 2023	6.89	6.92	6.70	6.73	6.73	1,364,200
21 feb 2023	7.14	7.14	6.70	6.86	6.86	1,047,300
17 feb 2023	7.10	7.17	6.95	7.15	7.15	875,300
16 feb 2023	6.82	7.25	6.80	7.15	7.15	1,935,900
15 feb 2023	6.92	7.01	6.79	7.00	7.00	980,200
14 feb 2023	6.57	6.95	6.56	6.92	6.92	1,257,900
13 feb 2023	6.80	6.85	6.60	6.66	6.66	743,900
10 feb 2023	6.47	6.82	6.46	6.72	6.72	1,244,100
09 feb 2023	6.75	6.85	6.45	6.50	6.50	1,152,700
08 feb 2023	6.85	6.88	6.69	6.69	6.69	411,800
07 feb 2023	6.86	6.96	6.71	6.83	6.83	913,500
06 feb 2023	7.03	7.03	6.85	6.96	6.96	388,000
03 feb 2023	6.84	7.07	6.82	6.96	6.96	1,424,200
02 feb 2023	7.05	7.10	6.83	6.83	6.83	2,376,000
01 feb 2023	6.63	7.10	6.57	6.87	6.87	3,874,500
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	910,400
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	650,400
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
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...