Indicators

Advisorshares Vice ETF (NY: VICE )

28.75 +0.30 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.10	26.20	26.10	26.20	160	-0.09(-0.35%)
Jul 28, 2022	25.97	26.29	25.97	26.29	709	+0.40(+1.54%)
Jul 27, 2022	25.55	25.97	25.55	25.90	1,452	+0.30(+1.17%)
Jul 26, 2022	25.65	25.65	25.60	25.60	285	-0.23(-0.89%)
Jul 25, 2022	25.77	25.83	25.65	25.83	487	+0.14(+0.55%)
Jul 22, 2022	25.78	25.78	25.69	25.69	344	-0.16(-0.64%)
Jul 21, 2022	25.85	25.85	25.85	25.85	13	+0.05(+0.21%)
Jul 20, 2022	25.80	25.80	25.80	25.80	48	+0.11(+0.41%)
Jul 19, 2022	25.52	25.69	25.52	25.69	413	+0.76(+3.03%)
Jul 18, 2022	25.33	25.36	24.91	24.94	769	+0.10(+0.41%)
Jul 15, 2022	24.78	24.87	24.78	24.83	476	+0.56(+2.30%)
Jul 14, 2022	24.16	24.28	24.06	24.28	787	-0.12(-0.47%)
Jul 13, 2022	24.47	24.47	24.38	24.39	1,972	+0.03(+0.13%)
Jul 12, 2022	24.56	24.58	24.36	24.36	2,755	+0.15(+0.64%)
Jul 11, 2022	24.35	24.35	24.14	24.21	779	-0.30(-1.24%)
Jul 08, 2022	24.41	24.58	24.41	24.51	615	-0.24(-0.96%)
Jul 07, 2022	24.72	24.75	24.70	24.75	659	+0.17(+0.67%)
Jul 06, 2022	24.52	24.61	24.52	24.58	514	-0.28(-1.14%)
Jul 05, 2022	24.49	24.87	24.49	24.87	2,909	+0.22(+0.89%)

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.