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
6.87+0.17 (+2.54%)
Al cierre: 04:00PM EST
6.99 +0.12 (+1.75%)
Fuera de horario: 06:33PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 feb 20236.637.106.576.876.873,867,894
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 20236.906.966.776.836.83909,600
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 20236.937.116.927.027.02650,100
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
09 ene 20237.257.256.856.866.861,581,100
06 ene 20237.287.367.077.107.101,273,100
05 ene 20237.097.287.007.267.261,055,400
04 ene 20236.907.176.787.107.101,418,100
03 ene 20237.147.296.766.876.871,448,000
30 dic 20226.777.046.666.996.992,590,300
29 dic 20226.807.046.676.986.982,190,300
28 dic 20226.787.036.366.506.503,147,300
27 dic 20227.247.246.646.746.742,943,500
23 dic 20226.677.286.677.217.214,214,000
22 dic 20226.776.956.646.686.682,199,100
21 dic 20226.907.076.536.866.864,497,400
20 dic 20227.087.646.766.766.765,929,600
19 dic 20228.558.657.187.227.229,159,600
16 dic 20228.289.168.218.818.817,330,400
15 dic 20228.589.088.058.128.123,315,500
14 dic 20229.019.068.418.478.474,602,000
13 dic 20229.609.808.979.009.004,093,100
12 dic 202210.1510.309.399.519.514,749,000
09 dic 202210.0510.5510.0110.2210.223,245,500
08 dic 202211.1111.1510.0310.0510.055,913,400
07 dic 202211.6011.6610.9711.1811.185,898,900
06 dic 202213.6013.6211.7111.9511.9511,388,900
05 dic 202213.7014.6013.1713.7113.7111,447,100
02 dic 202212.3613.4912.1513.2113.217,391,100
01 dic 202211.8912.9211.7312.7512.754,301,600
30 nov 202211.9412.0411.6011.9411.941,324,300
29 nov 202211.7311.9311.6311.8411.841,398,100
28 nov 202212.0312.0511.5511.8211.821,616,300
25 nov 202212.0112.1811.8812.1112.11872,000
23 nov 202211.5512.0711.4212.0212.023,417,100
22 nov 202211.3011.5811.2111.5111.511,329,100
21 nov 202211.6511.6511.1511.3011.302,248,500
18 nov 202212.3812.3811.5611.7311.731,940,000
17 nov 202212.3512.3711.9812.2912.291,669,600
16 nov 202212.0912.4111.6812.2812.281,215,600
15 nov 202211.7812.2211.5712.0612.062,458,600
14 nov 202211.7512.3011.3811.6311.634,538,900
11 nov 202211.3511.6811.2311.5411.541,650,700
10 nov 202211.3511.8211.1811.4511.452,322,900
09 nov 202210.8711.6410.8511.1211.123,305,600
08 nov 202210.7111.3510.5010.9610.963,040,700
07 nov 202211.0911.0910.4410.5510.552,089,200
04 nov 202210.8911.0610.6711.0011.002,193,400
03 nov 202210.3810.8510.1110.6510.651,973,200
02 nov 202210.6710.7410.1510.2510.251,941,700
01 nov 202211.1011.1010.6010.6710.671,462,600
31 oct 202210.3011.4510.0611.0611.067,236,400
28 oct 202210.4210.4610.1710.3110.311,402,100
27 oct 202210.7510.7510.3310.3610.36972,100
26 oct 202210.7511.1010.5010.6910.691,661,600
25 oct 202210.6111.2710.6110.7710.772,821,900
24 oct 202210.9710.9710.4410.5010.501,033,600
21 oct 202210.9411.1310.7511.0111.011,303,400
20 oct 202210.5610.9710.4310.9010.901,819,600
19 oct 202210.2010.9310.1510.4710.472,218,500
18 oct 202210.1510.4510.0110.2910.291,700,200
17 oct 20229.5710.209.579.999.992,350,100
14 oct 202210.1510.199.479.499.491,499,800
13 oct 20229.4710.109.4010.0010.002,373,900
12 oct 202210.1810.199.789.859.851,706,400
11 oct 202211.0611.069.9110.0810.083,898,100
10 oct 202211.7911.9910.7610.9910.992,882,100
07 oct 202212.8113.1311.2611.8011.8016,068,500
06 oct 20229.1012.818.7912.1412.1413,928,200
05 oct 20229.319.318.979.069.06495,800
04 oct 20229.469.719.349.409.40955,500
03 oct 20228.979.328.979.299.29925,700
30 sept 20228.779.078.708.918.91689,100
29 sept 20229.159.168.798.838.83602,700
28 sept 20229.009.448.869.249.24678,400
27 sept 20229.139.298.808.878.87888,800
26 sept 20229.289.669.009.049.041,282,500
23 sept 202210.0010.009.319.429.421,812,600
22 sept 202210.4210.5710.0010.0410.041,236,600
21 sept 202210.5010.8510.4710.5810.58522,800
20 sept 202210.6510.7610.4710.5010.50932,400
19 sept 202210.8110.9410.6310.6810.681,467,600
16 sept 202211.0111.1110.8311.0111.01649,800
15 sept 202211.3911.5811.0611.1211.12520,900
14 sept 202211.2011.3911.1611.3011.30746,900
13 sept 202211.6911.8511.0511.1511.152,036,100
12 sept 202212.7012.7011.9112.0112.011,784,200
09 sept 202212.3012.7512.2712.5212.521,206,400
*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...