ACT - AdvisorShares Vice ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202025.8425.8425.7025.7725.77800
Feb 13, 202025.7525.8025.7525.8025.801,500
Feb 12, 202025.6425.6825.6125.6825.683,900
Feb 11, 202025.5325.6325.5125.5325.532,900
Feb 10, 202024.9825.2024.9825.2025.201,600
Feb 07, 202024.8824.9424.8824.9124.912,400
Feb 06, 202025.1825.1825.0625.0825.082,100
Feb 05, 202024.9425.0324.9425.0325.033,900
Feb 04, 202024.6224.9324.6224.8424.841,800
Feb 03, 202024.6424.6424.5524.5524.5516,300
Jan 31, 202024.6424.6424.4024.4724.472,900
Jan 30, 202024.9124.9124.6224.8224.822,600
Jan 29, 202025.1725.2125.0825.0825.081,600
Jan 28, 202024.8325.1224.7825.0925.091,100
Jan 27, 202025.0525.1824.8325.0025.001,400
Jan 24, 202025.4825.4825.1825.2625.263,800
Jan 23, 202025.6925.7425.3525.4425.443,100
Jan 22, 202025.6025.6825.3225.6625.663,100
Jan 21, 202025.7225.7225.5525.5825.583,000
Jan 17, 202025.8425.8425.7425.7425.741,300
Jan 16, 202025.7625.7825.6925.7125.711,900
Jan 15, 202025.5625.6725.5625.6125.611,500
Jan 14, 202025.4325.4325.3925.4225.422,300
Jan 13, 202025.4425.4425.3425.3925.392,500
Jan 10, 202025.3225.3925.3225.3325.331,100
Jan 09, 202025.4125.4125.3425.4125.41500
Jan 08, 202025.1125.3525.1125.3325.331,400
Jan 07, 202025.2225.2225.1325.1325.13700
Jan 06, 202025.1625.1825.1325.1625.162,000
Jan 03, 202024.7225.0624.7225.0325.033,700
Jan 02, 202025.1325.2025.0825.1425.143,000
Dec 31, 201925.1925.4125.0725.0725.074,600
Dec 30, 201925.2725.2725.0625.0825.083,400
Dec 27, 201925.3725.3725.0725.1025.106,700
Dec 27, 20190.62 Dividend
Dec 26, 201925.6825.7025.6625.7025.092,200
Dec 24, 201925.5725.6425.5725.6124.991,200
Dec 23, 201925.5625.6025.5625.6024.98800
Dec 20, 201925.5325.6125.5025.5624.942,200
Dec 19, 201925.3325.3625.2725.3224.703,700
Dec 18, 201925.2625.2625.1525.2424.632,200
Dec 17, 201925.1825.2125.1525.1724.563,000
Dec 16, 201925.2625.2725.2025.2124.604,000
Dec 13, 201924.8324.9124.8324.9124.30800
Dec 12, 201924.9224.9224.7724.8424.251,700
Dec 11, 201924.7424.7824.6924.7824.182,100
Dec 10, 201924.7624.7624.7424.7424.141,500
Dec 09, 201924.8924.8924.8024.8024.211,000
Dec 06, 201924.9324.9724.9324.9524.351,900
Dec 05, 201924.7624.7624.7124.7524.151,500
Dec 04, 201924.9524.9524.9124.9124.31600
Dec 03, 201924.7724.8224.7024.8224.224,800
Dec 02, 201925.2025.2024.9924.9924.391,800
Nov 29, 201925.0225.0325.0025.0324.43500
Nov 27, 201924.9325.1024.9325.1024.504,500
Nov 26, 201924.8124.8124.8124.8124.21200
Nov 25, 201924.6524.9224.6524.9024.302,600
Nov 22, 201924.6324.6624.6324.6624.071,000
Nov 21, 201924.5724.6924.5724.6924.09800
Nov 20, 201924.6524.8624.6324.6924.092,600
Nov 19, 201924.5224.6524.4824.6024.012,400
Nov 18, 201924.5724.5924.5524.5523.95900
Nov 15, 201924.4224.6024.3724.5723.981,400
Nov 14, 201924.5424.5424.3724.3723.782,200
Nov 13, 201924.6224.6224.3924.5123.922,700
Nov 12, 201924.2324.4924.2324.4623.871,200
Nov 11, 201924.0024.0024.0024.0023.43200
Nov 08, 201923.9223.9523.8923.9523.376,600
Nov 07, 201923.9623.9623.8023.8023.233,000
Nov 06, 201924.2024.2023.8323.9223.341,900
Nov 05, 201924.0224.0223.9223.9523.372,600
Nov 04, 201924.0024.0223.9823.9823.401,000
Nov 01, 201923.9523.9823.9323.9323.352,200
Oct 31, 201923.6923.6923.5923.5923.021,300
Oct 30, 201923.7623.8123.6323.7823.203,600
Oct 29, 201923.7823.8923.7823.8923.31900
Oct 28, 201923.7923.7923.7923.7923.221,000
Oct 25, 201923.8223.8223.8223.8223.25500
Oct 24, 201923.7323.7323.7323.7323.16800
Oct 23, 201923.8323.8323.7823.8123.242,100
Oct 22, 201923.7423.8523.7423.8523.28500
Oct 21, 201923.4423.7223.4423.7223.154,700
Oct 18, 201923.5823.5823.5123.5122.94700
Oct 17, 201923.5923.6523.5923.6223.051,300
Oct 16, 201923.4323.5223.4323.4922.933,500
Oct 15, 201923.3823.4423.3823.4422.87800
Oct 14, 201923.2723.2723.2523.2622.702,400
Oct 11, 201923.5823.5823.4523.5522.982,700
Oct 10, 201923.4223.4223.2723.2722.711,400
Oct 09, 201923.3023.3123.3023.3022.741,700
Oct 08, 201923.1623.2623.1323.2622.701,200
Oct 07, 201923.4823.6423.4823.5422.982,100
Oct 04, 201923.3523.5923.3523.5923.022,500
Oct 03, 201923.0023.2923.0023.2422.682,700
Oct 02, 201923.1023.1623.0923.1322.572,200
Oct 01, 201923.5423.5423.4523.4522.89500
Sep 30, 201923.3323.6723.3323.6423.073,700
Sep 27, 201923.4723.4723.3823.4022.84900
Sep 26, 201923.4523.5723.4523.5723.00600
Sep 25, 201923.5623.5723.5023.5022.931,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...