U.S. markets open in 1 hour 47 minutes

AdvisorShares Vice ETF (ACT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.080.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202131.5131.5130.9431.1231.126,294
Jan 14, 202131.4831.5531.4831.5531.55752
Jan 13, 202131.0231.4031.0231.2231.222,676
Jan 12, 202130.8831.3430.8831.3431.341,179
Jan 11, 202131.3331.3331.2031.2731.271,544
Jan 08, 202131.0831.4531.0831.4531.452,893
Jan 07, 202131.3731.3731.1031.3031.302,141
Jan 06, 202130.7831.3530.7830.8230.822,397
Jan 05, 202129.5430.4629.5430.4230.422,788
Jan 04, 202130.8630.8629.6429.9429.946,445
Dec 31, 202030.7130.7130.6130.7030.701,401
Dec 30, 202030.6330.6330.6330.6330.63438
Dec 29, 202031.4331.4330.4730.5730.573,448
Dec 28, 202031.5831.5830.9931.0031.002,636
Dec 24, 202031.2531.2531.2531.2531.25663
Dec 23, 202031.6731.7331.5931.6131.61911
Dec 22, 202030.8531.3730.8531.3431.341,503
Dec 21, 202030.5330.9830.5330.9830.981,252
Dec 18, 202031.4931.4931.2231.2231.222,590
Dec 17, 202030.8531.1930.8531.1931.191,774
Dec 16, 202030.5330.7630.5330.7630.761,247
Dec 15, 202030.0230.4130.0230.4130.41455
Dec 14, 202029.9830.0429.8629.8629.861,775
Dec 11, 202029.8529.8629.7829.7829.782,321
Dec 10, 202029.6129.8729.6029.8729.872,051
Dec 09, 202029.8729.8729.5529.5829.58977
Dec 08, 202029.4029.7129.4029.7129.711,601
Dec 07, 202029.0929.3829.0929.3829.381,055
Dec 04, 202029.4429.4429.2929.3529.352,555
Dec 03, 202029.2129.2129.1529.1529.151,113
Dec 02, 202028.8428.9028.8028.9028.90651
Dec 01, 2020------
Nov 30, 202028.8728.8728.4328.7328.731,695
Nov 27, 202028.8128.8728.8128.8728.87959
Nov 25, 202028.6728.7228.4828.7228.721,474
Nov 24, 202028.4828.8328.4828.6728.671,517
Nov 23, 202028.3128.3728.3128.3728.37951
Nov 20, 202028.0128.2828.0128.2428.244,096
Nov 19, 202028.2728.2728.0028.2628.262,704
Nov 18, 202028.4128.4528.0428.0428.044,518
Nov 17, 202028.1128.4628.1128.4228.422,049
Nov 16, 202027.9628.3227.9628.3228.322,066
Nov 13, 202027.4927.7227.4227.7227.723,511
Nov 12, 202027.5927.6027.4227.4227.42887
Nov 11, 202027.5927.7127.4027.7127.711,995
Nov 10, 202027.4627.5127.3327.5127.511,319
Nov 09, 202028.1028.3627.4027.4027.401,525
Nov 06, 202027.2027.6827.2027.5827.582,029
Nov 05, 202027.2527.4227.2527.4227.42665
Nov 04, 202026.9527.4526.9527.2727.271,463
Nov 03, 202027.2627.2627.0827.1827.181,108
Nov 02, 202027.2127.2126.9927.0327.031,196
Oct 30, 202027.1627.1627.0427.0427.04572
Oct 29, 202027.0827.2727.0827.2727.271,471
Oct 28, 202027.7127.7127.1427.2127.21852
Oct 27, 202027.7127.8427.7127.8427.841,135
Oct 26, 202027.8127.8127.2727.6027.601,812
Oct 23, 202027.6828.1627.6828.1628.163,537
Oct 22, 202027.3327.5027.2627.5027.501,758
Oct 21, 202027.1827.2227.0027.0127.012,078
Oct 20, 202027.3527.3527.1327.2427.241,037
Oct 19, 202027.4427.4427.1527.1527.15652
Oct 16, 202027.5927.5927.2727.3127.313,847
Oct 15, 202027.1727.3726.7727.3727.372,855
Oct 14, 202027.4527.4527.4027.4027.401,561
Oct 13, 202027.3527.4727.3527.4327.43998
Oct 12, 202027.6527.6527.5227.5627.563,008
Oct 09, 202027.4227.6827.4227.5127.513,143
Oct 08, 202026.8927.2226.8927.2227.222,407
Oct 07, 202026.9026.9526.9026.9526.95926
Oct 06, 202026.8126.9426.5426.5426.542,928
Oct 05, 202026.4326.7226.4326.7226.721,152
Oct 02, 202025.6926.2025.4626.1726.173,905
Oct 01, 202026.0626.0926.0326.0326.031,581
Sep 30, 202026.1326.2426.0126.1826.182,342
Sep 29, 202026.5626.5626.0526.1426.142,847
Sep 28, 202025.8326.2525.8326.1026.101,040
Sep 25, 202025.5425.6425.5225.6425.641,019
Sep 24, 202025.4825.6825.4825.5625.564,557
Sep 23, 202026.0426.0425.6025.6025.60361
Sep 22, 202025.8726.0725.8726.0226.021,410
Sep 21, 202026.0126.0125.4225.8125.818,337
Sep 18, 202026.1626.2126.1626.2126.21885
Sep 17, 202026.6826.6826.3326.4526.454,110
Sep 16, 202026.9226.9526.7926.7926.79910
Sep 15, 202026.6926.9226.6926.8926.892,472
Sep 14, 202026.7226.7226.6226.6726.67525
Sep 11, 202026.4126.4126.1126.4026.401,588
Sep 10, 202026.4326.4726.2626.2626.26754
Sep 09, 202025.9726.3725.9726.3726.371,428
Sep 08, 202026.0026.0525.6226.0526.051,390
Sep 04, 202026.0826.3725.9026.1726.172,157
Sep 03, 202026.8226.8226.1826.2426.244,032
Sep 02, 202026.3526.8326.3526.8326.836,155
Sep 01, 202026.4326.4426.2326.3226.324,676
Aug 31, 202026.4726.4726.3626.3626.362,767
Aug 28, 202026.1126.4326.1126.4326.432,364
Aug 27, 202025.9826.0825.9826.0126.015,177
Aug 26, 202025.7225.9125.7225.8825.883,789
Aug 25, 202025.8825.8825.8825.8825.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...