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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	31.51	31.51	30.94	31.12	31.12	6,294
Jan 14, 2021	31.48	31.55	31.48	31.55	31.55	752
Jan 13, 2021	31.02	31.40	31.02	31.22	31.22	2,676
Jan 12, 2021	30.88	31.34	30.88	31.34	31.34	1,179
Jan 11, 2021	31.33	31.33	31.20	31.27	31.27	1,544
Jan 08, 2021	31.08	31.45	31.08	31.45	31.45	2,893
Jan 07, 2021	31.37	31.37	31.10	31.30	31.30	2,141
Jan 06, 2021	30.78	31.35	30.78	30.82	30.82	2,397
Jan 05, 2021	29.54	30.46	29.54	30.42	30.42	2,788
Jan 04, 2021	30.86	30.86	29.64	29.94	29.94	6,445
Dec 31, 2020	30.71	30.71	30.61	30.70	30.70	1,401
Dec 30, 2020	30.63	30.63	30.63	30.63	30.63	438
Dec 29, 2020	31.43	31.43	30.47	30.57	30.57	3,448
Dec 28, 2020	31.58	31.58	30.99	31.00	31.00	2,636
Dec 24, 2020	31.25	31.25	31.25	31.25	31.25	663
Dec 23, 2020	31.67	31.73	31.59	31.61	31.61	911
Dec 22, 2020	30.85	31.37	30.85	31.34	31.34	1,503
Dec 21, 2020	30.53	30.98	30.53	30.98	30.98	1,252
Dec 18, 2020	31.49	31.49	31.22	31.22	31.22	2,590
Dec 17, 2020	30.85	31.19	30.85	31.19	31.19	1,774
Dec 16, 2020	30.53	30.76	30.53	30.76	30.76	1,247
Dec 15, 2020	30.02	30.41	30.02	30.41	30.41	455
Dec 14, 2020	29.98	30.04	29.86	29.86	29.86	1,775
Dec 11, 2020	29.85	29.86	29.78	29.78	29.78	2,321
Dec 10, 2020	29.61	29.87	29.60	29.87	29.87	2,051
Dec 09, 2020	29.87	29.87	29.55	29.58	29.58	977
Dec 08, 2020	29.40	29.71	29.40	29.71	29.71	1,601
Dec 07, 2020	29.09	29.38	29.09	29.38	29.38	1,055
Dec 04, 2020	29.44	29.44	29.29	29.35	29.35	2,555
Dec 03, 2020	29.21	29.21	29.15	29.15	29.15	1,113
Dec 02, 2020	28.84	28.90	28.80	28.90	28.90	651
Dec 01, 2020	-	-	-	-	-	-
Nov 30, 2020	28.87	28.87	28.43	28.73	28.73	1,695
Nov 27, 2020	28.81	28.87	28.81	28.87	28.87	959
Nov 25, 2020	28.67	28.72	28.48	28.72	28.72	1,474
Nov 24, 2020	28.48	28.83	28.48	28.67	28.67	1,517
Nov 23, 2020	28.31	28.37	28.31	28.37	28.37	951
Nov 20, 2020	28.01	28.28	28.01	28.24	28.24	4,096
Nov 19, 2020	28.27	28.27	28.00	28.26	28.26	2,704
Nov 18, 2020	28.41	28.45	28.04	28.04	28.04	4,518
Nov 17, 2020	28.11	28.46	28.11	28.42	28.42	2,049
Nov 16, 2020	27.96	28.32	27.96	28.32	28.32	2,066
Nov 13, 2020	27.49	27.72	27.42	27.72	27.72	3,511
Nov 12, 2020	27.59	27.60	27.42	27.42	27.42	887
Nov 11, 2020	27.59	27.71	27.40	27.71	27.71	1,995
Nov 10, 2020	27.46	27.51	27.33	27.51	27.51	1,319
Nov 09, 2020	28.10	28.36	27.40	27.40	27.40	1,525
Nov 06, 2020	27.20	27.68	27.20	27.58	27.58	2,029
Nov 05, 2020	27.25	27.42	27.25	27.42	27.42	665
Nov 04, 2020	26.95	27.45	26.95	27.27	27.27	1,463
Nov 03, 2020	27.26	27.26	27.08	27.18	27.18	1,108
Nov 02, 2020	27.21	27.21	26.99	27.03	27.03	1,196
Oct 30, 2020	27.16	27.16	27.04	27.04	27.04	572
Oct 29, 2020	27.08	27.27	27.08	27.27	27.27	1,471
Oct 28, 2020	27.71	27.71	27.14	27.21	27.21	852
Oct 27, 2020	27.71	27.84	27.71	27.84	27.84	1,135
Oct 26, 2020	27.81	27.81	27.27	27.60	27.60	1,812
Oct 23, 2020	27.68	28.16	27.68	28.16	28.16	3,537
Oct 22, 2020	27.33	27.50	27.26	27.50	27.50	1,758
Oct 21, 2020	27.18	27.22	27.00	27.01	27.01	2,078
Oct 20, 2020	27.35	27.35	27.13	27.24	27.24	1,037
Oct 19, 2020	27.44	27.44	27.15	27.15	27.15	652
Oct 16, 2020	27.59	27.59	27.27	27.31	27.31	3,847
Oct 15, 2020	27.17	27.37	26.77	27.37	27.37	2,855
Oct 14, 2020	27.45	27.45	27.40	27.40	27.40	1,561
Oct 13, 2020	27.35	27.47	27.35	27.43	27.43	998
Oct 12, 2020	27.65	27.65	27.52	27.56	27.56	3,008
Oct 09, 2020	27.42	27.68	27.42	27.51	27.51	3,143
Oct 08, 2020	26.89	27.22	26.89	27.22	27.22	2,407
Oct 07, 2020	26.90	26.95	26.90	26.95	26.95	926
Oct 06, 2020	26.81	26.94	26.54	26.54	26.54	2,928
Oct 05, 2020	26.43	26.72	26.43	26.72	26.72	1,152
Oct 02, 2020	25.69	26.20	25.46	26.17	26.17	3,905
Oct 01, 2020	26.06	26.09	26.03	26.03	26.03	1,581
Sep 30, 2020	26.13	26.24	26.01	26.18	26.18	2,342
Sep 29, 2020	26.56	26.56	26.05	26.14	26.14	2,847
Sep 28, 2020	25.83	26.25	25.83	26.10	26.10	1,040
Sep 25, 2020	25.54	25.64	25.52	25.64	25.64	1,019
Sep 24, 2020	25.48	25.68	25.48	25.56	25.56	4,557
Sep 23, 2020	26.04	26.04	25.60	25.60	25.60	361
Sep 22, 2020	25.87	26.07	25.87	26.02	26.02	1,410
Sep 21, 2020	26.01	26.01	25.42	25.81	25.81	8,337
Sep 18, 2020	26.16	26.21	26.16	26.21	26.21	885
Sep 17, 2020	26.68	26.68	26.33	26.45	26.45	4,110
Sep 16, 2020	26.92	26.95	26.79	26.79	26.79	910
Sep 15, 2020	26.69	26.92	26.69	26.89	26.89	2,472
Sep 14, 2020	26.72	26.72	26.62	26.67	26.67	525
Sep 11, 2020	26.41	26.41	26.11	26.40	26.40	1,588
Sep 10, 2020	26.43	26.47	26.26	26.26	26.26	754
Sep 09, 2020	25.97	26.37	25.97	26.37	26.37	1,428
Sep 08, 2020	26.00	26.05	25.62	26.05	26.05	1,390
Sep 04, 2020	26.08	26.37	25.90	26.17	26.17	2,157
Sep 03, 2020	26.82	26.82	26.18	26.24	26.24	4,032
Sep 02, 2020	26.35	26.83	26.35	26.83	26.83	6,155
Sep 01, 2020	26.43	26.44	26.23	26.32	26.32	4,676
Aug 31, 2020	26.47	26.47	26.36	26.36	26.36	2,767
Aug 28, 2020	26.11	26.43	26.11	26.43	26.43	2,364
Aug 27, 2020	25.98	26.08	25.98	26.01	26.01	5,177
Aug 26, 2020	25.72	25.91	25.72	25.88	25.88	3,789
Aug 25, 2020	25.88	25.88	25.88	25.88	25.88	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,786.25+24.00(+0.64%)

Dow Futures30,901.00+181.00(+0.59%)

Nasdaq Futures12,902.25+100.00(+0.78%)

AdvisorShares Vice ETF (ACT)

S&P Futures
3,786.25
+24.00(+0.64%)

Dow Futures
30,901.00
+181.00(+0.59%)

Nasdaq Futures
12,902.25
+100.00(+0.78%)