Indicators

Advisorshares Vice ETF (NY: VICE )

28.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.51	27.51	27.09	27.38	1,778	-0.13(-0.48%)
Nov 27, 2020	27.45	27.51	27.45	27.51	944	+0.15(+0.54%)
Nov 25, 2020	27.32	27.37	27.14	27.37	1,469	+0.05(+0.17%)
Nov 24, 2020	27.14	27.47	27.14	27.32	1,591	+0.28(+1.04%)
Nov 23, 2020	26.98	27.04	26.98	27.04	997	+0.13(+0.47%)
Nov 20, 2020	26.69	26.95	26.69	26.91	4,197	-0.01(-0.06%)
Nov 19, 2020	26.94	26.94	26.68	26.93	2,837	+0.20(+0.76%)
Nov 18, 2020	27.07	27.11	26.72	26.72	4,741	-0.36(-1.32%)
Nov 17, 2020	26.79	27.12	26.79	27.08	2,150	+0.10(+0.36%)
Nov 16, 2020	26.64	26.99	26.64	26.98	2,168	+0.57(+2.16%)
Nov 13, 2020	26.20	26.41	26.13	26.41	3,672	+0.29(+1.10%)
Nov 12, 2020	26.29	26.30	26.12	26.13	930	-0.28(-1.05%)
Nov 11, 2020	26.29	26.40	26.11	26.40	2,093	+0.19(+0.72%)
Nov 10, 2020	26.17	26.21	26.04	26.21	1,384	+0.11(+0.41%)
Nov 09, 2020	26.78	27.02	26.11	26.11	1,600	-0.17(-0.64%)
Nov 06, 2020	25.92	26.38	25.92	26.28	2,098	+0.15(+0.57%)
Nov 05, 2020	25.97	26.13	25.97	26.13	803	+0.14(+0.55%)
Nov 04, 2020	25.68	26.16	25.68	25.99	1,535	+0.08(+0.32%)
Nov 03, 2020	25.98	25.98	25.81	25.90	1,162	+0.14(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.