ARCX
Datos históricos de AdvisorShares Pure US Cannabis ETF
AdvisorShares Pure US Cannabis ETF · MSOS
$4.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:36 UTC
- Variación en el periodo
- −12.85%
- Máximo
- US$7.25
- 18 de diciembre de 2025
- Mínimo
- US$2.96
- 19 de noviembre de 2025
- Volumen medio diario
- 8.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.31 | 4.35 | 4.21 | 4.34 | +1.64% | 2.81 M |
| 8 oct 2026 | 4.46 | 4.47 | 4.19 | 4.27 | −4.47% | 6.8 M |
| 7 oct 2026 | 4.44 | 4.51 | 4.41 | 4.47 | +0.45% | 2.74 M |
| 6 oct 2026 | 4.41 | 4.53 | 4.39 | 4.45 | +1.37% | 2.75 M |
| 5 oct 2026 | 4.47 | 4.50 | 4.35 | 4.39 | −1.79% | 4.51 M |
| 2 oct 2026 | 4.65 | 4.68 | 4.35 | 4.47 | −2.83% | 8.75 M |
| 1 oct 2026 | 4.54 | 4.66 | 4.44 | 4.60 | +1.77% | 3.1 M |
| 30 sep 2026 | 4.75 | 4.77 | 4.40 | 4.52 | −11.20% | 20.3 M |
| 29 sep 2026 | 5.17 | 5.19 | 5.06 | 5.09 | −1.36% | 5.25 M |
| 28 sep 2026 | 5.12 | 5.23 | 5.02 | 5.16 | 0.00% | 3.19 M |
| 25 sep 2026 | 5.17 | 5.22 | 5.06 | 5.16 | −0.39% | 3.81 M |
| 24 sep 2026 | 5.34 | 5.37 | 5.13 | 5.18 | −4.60% | 8.73 M |
| 23 sep 2026 | 5.31 | 5.44 | 5.26 | 5.43 | +1.88% | 5.74 M |
| 22 sep 2026 | 4.99 | 5.34 | 4.94 | 5.33 | +7.89% | 10.16 M |
| 21 sep 2026 | 4.93 | 5.07 | 4.86 | 4.94 | +0.82% | 3.87 M |
| 18 sep 2026 | 4.96 | 4.98 | 4.75 | 4.90 | −1.21% | 5.42 M |
| 17 sep 2026 | 4.90 | 5.03 | 4.90 | 4.96 | +0.81% | 2.52 M |
| 16 sep 2026 | 4.95 | 4.99 | 4.84 | 4.92 | −0.20% | 2.12 M |
| 15 sep 2026 | 4.93 | 5.00 | 4.83 | 4.93 | +0.20% | 3.23 M |
| 14 sep 2026 | 4.75 | 5.06 | 4.68 | 4.92 | +3.58% | 5.52 M |
| 11 sep 2026 | 4.87 | 4.96 | 4.75 | 4.75 | −1.66% | 4.61 M |
| 10 sep 2026 | 5.00 | 5.08 | 4.82 | 4.83 | −4.36% | 5.22 M |
| 9 sep 2026 | 5.08 | 5.20 | 4.97 | 5.05 | −1.17% | 3.73 M |
| 8 sep 2026 | 5.07 | 5.24 | 4.96 | 5.11 | 0.00% | 4.61 M |
| 4 sep 2026 | 4.95 | 5.11 | 4.88 | 5.11 | +3.23% | 4.19 M |
| 3 sep 2026 | 4.95 | 5.04 | 4.90 | 4.95 | −0.40% | 3.52 M |
| 2 sep 2026 | 4.90 | 5.11 | 4.89 | 4.97 | +0.81% | 4.68 M |
| 1 sep 2026 | 4.94 | 5.06 | 4.86 | 4.93 | −0.40% | 3.64 M |
| 31 ago 2026 | 5.02 | 5.06 | 4.88 | 4.95 | −0.80% | 3.92 M |
| 28 ago 2026 | 4.81 | 5.08 | 4.75 | 4.99 | +3.31% | 8.9 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.