Indicators

Advisorshares Vice ETF (NY: VICE )

28.97 -0.16 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.86	27.99	27.35	27.35	1,296	-0.51(-1.83%)
Apr 28, 2022	27.46	27.89	27.46	27.86	2,972	+0.55(+2.02%)
Apr 27, 2022	27.58	27.58	27.30	27.30	437	-0.24(-0.89%)
Apr 26, 2022	27.87	27.87	27.55	27.55	898	-0.76(-2.67%)
Apr 25, 2022	28.02	28.30	28.02	28.30	1,769	+0.34(+1.22%)
Apr 22, 2022	28.16	28.16	27.96	27.96	417	-0.46(-1.62%)
Apr 21, 2022	29.36	29.36	28.34	28.42	1,269	-0.82(-2.82%)
Apr 20, 2022	29.32	29.32	29.23	29.25	1,011	+0.21(+0.74%)
Apr 19, 2022	29.12	29.12	29.03	29.03	444	+0.53(+1.86%)
Apr 18, 2022	28.89	28.89	28.50	28.50	756	-0.33(-1.15%)
Apr 14, 2022	28.83	28.83	28.83	28.83	250	+0.11(+0.40%)
Apr 13, 2022	27.95	28.72	27.95	28.72	322	+0.55(+1.94%)
Apr 12, 2022	28.57	28.57	28.17	28.17	770	+0.06(+0.21%)
Apr 11, 2022	28.33	28.33	28.12	28.12	434	-0.15(-0.52%)
Apr 08, 2022	28.26	28.26	28.26	28.26	113	-0.17(-0.60%)
Apr 07, 2022	28.21	28.44	28.21	28.44	1,219	-0.06(-0.20%)
Apr 06, 2022	28.77	28.77	28.37	28.49	2,257	-0.61(-2.09%)
Apr 05, 2022	29.26	29.26	29.10	29.10	583	-0.55(-1.86%)
Apr 04, 2022	29.62	29.65	29.62	29.65	361	+0.20(+0.67%)

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.