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 (%)
Feb 29, 2024	28.19	28.36	28.19	28.36	2,066	+0.29(+1.02%)
Feb 28, 2024	28.06	28.07	28.05	28.07	401	-0.05(-0.17%)
Feb 27, 2024	28.12	28.12	28.12	28.12	28	+0.05(+0.19%)
Feb 26, 2024	27.95	28.06	27.95	28.06	251	-0.03(-0.09%)
Feb 23, 2024	28.10	28.10	28.09	28.09	1,291	+0.18(+0.64%)
Feb 22, 2024	27.88	27.91	27.88	27.91	247	+0.34(+1.23%)
Feb 21, 2024	27.53	27.57	27.53	27.57	251	-0.12(-0.44%)
Feb 20, 2024	27.68	27.85	27.67	27.69	3,058	-0.31(-1.12%)
Feb 16, 2024	28.09	28.09	28.01	28.01	439	+0.03(+0.10%)
Feb 15, 2024	27.98	27.98	27.98	27.98	134	+0.18(+0.64%)
Feb 14, 2024	27.51	27.80	27.51	27.80	602	+0.40(+1.46%)
Feb 13, 2024	27.40	27.40	27.40	27.40	51	-0.62(-2.23%)
Feb 12, 2024	27.51	28.03	27.51	28.03	1,025	+0.29(+1.04%)
Feb 09, 2024	27.74	27.74	27.74	27.74	113	+0.15(+0.56%)
Feb 08, 2024	27.58	27.58	27.58	27.58	60	+0.31(+1.14%)
Feb 07, 2024	27.28	27.28	27.27	27.27	445	+0.00(+0.00%)
Feb 06, 2024	27.19	27.27	27.14	27.27	793	+0.16(+0.58%)
Feb 05, 2024	27.21	27.21	27.12	27.12	330	-0.28(-1.01%)
Feb 02, 2024	27.39	27.39	27.39	27.39	117	-0.11(-0.39%)

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.