U.S. markets closed
F S&P 500
4,573.50 -3.25 (-0.07%) F Dow Jones
36,019.00 +9.00 (+0.02%) F Nasdaq
15,960.75 -24.75 (-0.15%) E-mini Russell 2000 Index Futur
1,812.20 0.00 (0.00%) Petróleo
75.91 -0.05 (-0.07%) Oro
2,062.40 +5.20 (+0.25%)
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:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 6.80 | 6.89 | 6.63 | 6.82 | 6.82 | 2,923,305 |
| 29 nov 2023 | 6.90 | 7.03 | 6.75 | 6.78 | 6.78 | 3,279,500 |
| 28 nov 2023 | 6.76 | 7.00 | 6.68 | 6.90 | 6.90 | 5,060,800 |
| 27 nov 2023 | 6.69 | 6.88 | 6.65 | 6.85 | 6.85 | 4,003,000 |
| 24 nov 2023 | 6.76 | 6.89 | 6.66 | 6.75 | 6.75 | 3,176,100 |
| 22 nov 2023 | 6.75 | 6.93 | 6.68 | 6.89 | 6.89 | 4,489,500 |
| 21 nov 2023 | 6.56 | 6.92 | 6.43 | 6.84 | 6.84 | 3,479,100 |
| 20 nov 2023 | 6.90 | 6.95 | 6.56 | 6.64 | 6.64 | 6,746,000 |
| 17 nov 2023 | 6.47 | 6.92 | 6.37 | 6.91 | 6.91 | 7,160,400 |
| 16 nov 2023 | 6.60 | 6.70 | 6.27 | 6.45 | 6.45 | 5,425,100 |
| 15 nov 2023 | 6.60 | 6.86 | 6.56 | 6.68 | 6.68 | 5,545,600 |
| 14 nov 2023 | 6.85 | 7.02 | 6.59 | 6.61 | 6.61 | 6,226,800 |
| 13 nov 2023 | 6.55 | 6.96 | 6.41 | 6.80 | 6.80 | 8,072,200 |
| 10 nov 2023 | 6.01 | 6.62 | 6.01 | 6.55 | 6.55 | 5,859,800 |
| 09 nov 2023 | 6.19 | 6.38 | 5.95 | 6.12 | 6.12 | 4,563,100 |
| 08 nov 2023 | 6.07 | 6.40 | 6.00 | 6.19 | 6.19 | 6,128,300 |
| 07 nov 2023 | 5.76 | 6.02 | 5.75 | 5.98 | 5.98 | 3,856,600 |
| 06 nov 2023 | 5.88 | 6.00 | 5.71 | 5.87 | 5.87 | 4,271,100 |
| 03 nov 2023 | 5.75 | 5.96 | 5.61 | 5.88 | 5.88 | 3,611,600 |
| 02 nov 2023 | 5.38 | 5.89 | 5.37 | 5.71 | 5.71 | 6,762,000 |
| 01 nov 2023 | 5.60 | 5.62 | 5.32 | 5.39 | 5.39 | 5,091,000 |
| 31 oct 2023 | 5.07 | 5.67 | 5.01 | 5.60 | 5.60 | 8,033,600 |
| 30 oct 2023 | 5.21 | 5.25 | 4.92 | 5.07 | 5.07 | 10,776,300 |
| 27 oct 2023 | 5.66 | 5.71 | 5.13 | 5.24 | 5.24 | 12,513,600 |
| 26 oct 2023 | 5.96 | 5.96 | 5.57 | 5.63 | 5.63 | 9,841,100 |
| 25 oct 2023 | 6.40 | 6.44 | 5.91 | 5.96 | 5.96 | 9,600,300 |
| 24 oct 2023 | 6.46 | 6.65 | 6.25 | 6.51 | 6.51 | 11,862,600 |
| 23 oct 2023 | 6.60 | 6.72 | 6.45 | 6.49 | 6.49 | 5,033,700 |
| 20 oct 2023 | 6.76 | 6.82 | 6.59 | 6.68 | 6.68 | 8,413,600 |
| 19 oct 2023 | 6.85 | 6.99 | 6.73 | 6.83 | 6.83 | 4,250,600 |
| 18 oct 2023 | 7.26 | 7.66 | 6.73 | 6.78 | 6.78 | 15,059,600 |
| 17 oct 2023 | 6.97 | 7.55 | 6.87 | 7.37 | 7.37 | 10,330,200 |
| 16 oct 2023 | 6.90 | 7.18 | 6.85 | 7.04 | 7.04 | 4,682,700 |
| 13 oct 2023 | 7.00 | 7.28 | 6.88 | 7.04 | 7.04 | 5,859,200 |
| 12 oct 2023 | 6.85 | 7.28 | 6.75 | 6.94 | 6.94 | 9,977,200 |
| 11 oct 2023 | 7.22 | 7.24 | 6.85 | 6.95 | 6.95 | 4,518,100 |
| 10 oct 2023 | 7.14 | 7.32 | 6.97 | 7.23 | 7.23 | 5,734,100 |
| 09 oct 2023 | 7.03 | 7.18 | 6.93 | 7.09 | 7.09 | 5,391,300 |
| 06 oct 2023 | 7.01 | 7.41 | 6.85 | 7.08 | 7.08 | 8,589,100 |
| 05 oct 2023 | 7.45 | 7.45 | 6.91 | 6.97 | 6.97 | 8,284,400 |
| 04 oct 2023 | 7.52 | 7.61 | 7.09 | 7.13 | 7.13 | 11,599,900 |
| 03 oct 2023 | 8.06 | 8.07 | 7.51 | 7.51 | 7.51 | 5,591,100 |
| 02 oct 2023 | 8.20 | 8.20 | 7.70 | 8.00 | 8.00 | 4,095,600 |
| 29 sept 2023 | 8.21 | 8.32 | 7.77 | 7.94 | 7.94 | 6,373,800 |
| 28 sept 2023 | 8.10 | 8.30 | 7.67 | 8.04 | 8.04 | 9,316,700 |
| 27 sept 2023 | 8.48 | 8.80 | 7.93 | 8.08 | 8.08 | 14,709,300 |
| 26 sept 2023 | 8.22 | 8.45 | 7.92 | 8.09 | 8.09 | 10,976,400 |
| 25 sept 2023 | 8.27 | 8.75 | 7.90 | 7.90 | 7.90 | 9,162,700 |
| 22 sept 2023 | 7.97 | 8.09 | 7.73 | 8.04 | 8.04 | 2,975,000 |
| 21 sept 2023 | 8.00 | 8.12 | 7.62 | 7.77 | 7.77 | 7,032,100 |
| 20 sept 2023 | 8.11 | 8.54 | 8.10 | 8.22 | 8.22 | 5,520,400 |
| 19 sept 2023 | 8.71 | 8.87 | 7.99 | 8.12 | 8.12 | 12,677,300 |
| 18 sept 2023 | 8.95 | 9.04 | 8.51 | 8.87 | 8.87 | 7,260,300 |
| 15 sept 2023 | 9.86 | 9.88 | 8.87 | 9.07 | 9.07 | 16,214,600 |
| 14 sept 2023 | 8.77 | 9.21 | 8.66 | 8.98 | 8.98 | 8,386,600 |
| 13 sept 2023 | 8.63 | 9.00 | 8.13 | 8.44 | 8.44 | 8,553,400 |
| 12 sept 2023 | 9.17 | 9.20 | 8.08 | 8.51 | 8.51 | 10,178,000 |
| 11 sept 2023 | 8.73 | 9.27 | 8.61 | 9.13 | 9.13 | 12,665,400 |
| 08 sept 2023 | 8.22 | 9.07 | 7.98 | 8.30 | 8.30 | 18,598,800 |
| 07 sept 2023 | 8.23 | 8.57 | 7.78 | 7.99 | 7.99 | 17,050,700 |
| 06 sept 2023 | 8.56 | 8.61 | 7.88 | 7.88 | 7.88 | 19,739,400 |
| 05 sept 2023 | 7.15 | 8.15 | 7.00 | 8.08 | 8.08 | 19,178,000 |
| 01 sept 2023 | 7.06 | 7.44 | 6.65 | 6.81 | 6.81 | 14,302,200 |
| 31 ago 2023 | 6.22 | 7.26 | 6.05 | 6.75 | 6.75 | 22,458,500 |
| 30 ago 2023 | 4.90 | 6.48 | 4.81 | 5.88 | 5.88 | 23,266,000 |
| 29 ago 2023 | 4.85 | 5.05 | 4.81 | 4.85 | 4.85 | 5,999,300 |
| 28 ago 2023 | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | 1,586,700 |
| 25 ago 2023 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2,343,300 |
| 24 ago 2023 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | 1,547,300 |
| 23 ago 2023 | 5.01 | 5.03 | 4.90 | 4.96 | 4.96 | 1,763,000 |
| 22 ago 2023 | 5.00 | 5.07 | 4.98 | 5.01 | 5.01 | 1,330,000 |
| 21 ago 2023 | 4.98 | 5.08 | 4.92 | 4.99 | 4.99 | 2,955,100 |
| 18 ago 2023 | 4.95 | 5.01 | 4.93 | 4.96 | 4.96 | 1,922,300 |
| 17 ago 2023 | 4.93 | 5.03 | 4.91 | 4.96 | 4.96 | 1,476,600 |
| 16 ago 2023 | 4.85 | 4.97 | 4.85 | 4.90 | 4.90 | 1,959,100 |
| 15 ago 2023 | 4.89 | 4.99 | 4.84 | 4.88 | 4.88 | 1,905,900 |
| 14 ago 2023 | 5.00 | 5.02 | 4.85 | 4.93 | 4.93 | 3,548,900 |
| 11 ago 2023 | 5.07 | 5.11 | 4.95 | 5.01 | 5.01 | 2,131,000 |
| 10 ago 2023 | 5.22 | 5.22 | 4.99 | 5.12 | 5.12 | 3,356,300 |
| 09 ago 2023 | 5.46 | 5.49 | 5.16 | 5.17 | 5.17 | 2,411,400 |
| 08 ago 2023 | 5.27 | 5.43 | 5.22 | 5.41 | 5.41 | 2,218,500 |
| 07 ago 2023 | 5.34 | 5.36 | 5.21 | 5.29 | 5.29 | 2,098,400 |
| 04 ago 2023 | 5.41 | 5.48 | 5.33 | 5.38 | 5.38 | 1,335,800 |
| 03 ago 2023 | 5.37 | 5.51 | 5.33 | 5.43 | 5.43 | 1,766,500 |
| 02 ago 2023 | 5.44 | 5.53 | 5.38 | 5.40 | 5.40 | 2,593,800 |
| 01 ago 2023 | 5.53 | 5.60 | 5.44 | 5.54 | 5.54 | 1,428,700 |
| 31 jul 2023 | 5.39 | 5.62 | 5.34 | 5.62 | 5.62 | 2,363,200 |
| 28 jul 2023 | 5.10 | 5.38 | 5.10 | 5.38 | 5.38 | 3,440,900 |
| 27 jul 2023 | 5.12 | 5.22 | 5.11 | 5.12 | 5.12 | 2,036,100 |
| 26 jul 2023 | 5.18 | 5.35 | 5.07 | 5.13 | 5.13 | 3,150,500 |
| 25 jul 2023 | 5.27 | 5.30 | 5.12 | 5.14 | 5.14 | 1,981,400 |
| 24 jul 2023 | 5.35 | 5.41 | 5.20 | 5.22 | 5.22 | 2,295,100 |
| 21 jul 2023 | 5.50 | 5.54 | 5.34 | 5.34 | 5.34 | 2,475,500 |
| 20 jul 2023 | 5.56 | 5.63 | 5.35 | 5.51 | 5.51 | 3,555,600 |
| 19 jul 2023 | 5.67 | 5.77 | 5.57 | 5.60 | 5.60 | 1,996,600 |
| 18 jul 2023 | 5.75 | 5.82 | 5.64 | 5.64 | 5.64 | 2,016,400 |
| 17 jul 2023 | 5.94 | 6.00 | 5.66 | 5.70 | 5.70 | 2,684,800 |
| 14 jul 2023 | 6.10 | 6.17 | 5.96 | 6.00 | 6.00 | 2,532,100 |
| 13 jul 2023 | 6.02 | 6.36 | 5.88 | 6.17 | 6.17 | 4,173,200 |
| 12 jul 2023 | 6.23 | 6.23 | 5.89 | 5.95 | 5.95 | 3,624,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.