ACT - AdvisorShares Vice ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201826.9026.9926.7126.9926.9923,500
Jan 22, 201826.6426.6426.5026.6326.6315,700
Jan 19, 201826.4626.5026.2226.4426.4420,600
Jan 18, 201826.5126.5126.1626.1826.1817,400
Jan 17, 201826.3026.5126.2226.4226.4221,300
Jan 16, 201826.5526.5526.1826.2126.219,900
Jan 12, 201826.3626.4026.2326.3026.3015,000
Jan 11, 201826.2526.3726.1626.2526.2513,200
Jan 10, 201826.3426.3426.0026.2126.2116,700
Jan 09, 201826.4426.4426.1626.2026.2013,500
Jan 08, 201826.5126.5326.0026.2526.2524,700
Jan 05, 201826.9026.9026.2626.4026.4045,800
Jan 04, 201827.4729.5026.3026.5526.5581,700
Jan 03, 201827.1527.5626.8526.9226.9266,100
Jan 02, 201826.7426.8526.3826.6626.6666,100
Dec 29, 201726.5726.6526.2026.2126.2149,900
Dec 28, 201725.9825.9925.8125.9725.9730,500
Dec 27, 201725.8326.0025.6825.6925.6918,200
Dec 27, 20170.045 Dividend
Dec 26, 201725.9925.9925.7025.7225.6722,400
Dec 22, 201726.0026.0025.4525.5025.467,800
Dec 21, 201726.0026.6725.5225.5225.4833,300
Dec 20, 201725.8625.8625.4325.5025.4628,300
Dec 19, 201725.9427.2525.4025.5325.4931,300
Dec 18, 201725.4026.3725.3925.3925.3529,200
Dec 15, 201725.8325.8325.0525.1825.1474,300
Dec 14, 201726.2526.2524.9825.0124.9774,100
Dec 13, 201725.2025.2825.1025.1725.1340,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.