Indicators

Advisorshares Vice ETF (NY: VICE )

28.73 +0.30 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.47	34.47	34.42	34.42	861	+0.05(+0.16%)
May 27, 2021	34.25	34.38	34.25	34.37	1,228	+0.13(+0.37%)
May 26, 2021	34.05	34.24	34.05	34.24	476	+0.57(+1.70%)
May 25, 2021	33.99	33.99	33.67	33.67	1,418	-0.25(-0.73%)
May 24, 2021	33.71	34.02	33.71	33.91	2,053	+0.46(+1.39%)
May 21, 2021	33.68	33.70	33.45	33.45	2,144	-0.09(-0.26%)
May 20, 2021	32.89	33.54	32.89	33.54	495	+0.50(+1.51%)
May 19, 2021	32.69	33.04	32.69	33.04	395	-0.36(-1.09%)
May 18, 2021	33.10	33.69	33.10	33.40	1,769	+0.04(+0.13%)
May 17, 2021	33.12	33.36	33.12	33.36	711	+0.04(+0.13%)
May 14, 2021	33.24	33.32	33.11	33.32	2,474	+0.97(+2.99%)
May 13, 2021	32.02	32.64	31.91	32.35	2,165	+0.29(+0.91%)
May 12, 2021	33.29	33.29	32.06	32.06	1,517	-1.35(-4.03%)
May 11, 2021	32.60	33.41	32.60	33.41	5,118	-0.16(-0.49%)
May 10, 2021	34.21	34.21	33.48	33.57	5,284	-0.47(-1.38%)
May 07, 2021	33.91	34.16	33.91	34.04	1,021	+0.40(+1.20%)
May 06, 2021	33.51	33.64	33.32	33.64	4,424	-0.43(-1.27%)
May 05, 2021	34.07	34.18	34.03	34.07	1,479	+0.13(+0.39%)
May 04, 2021	33.89	33.98	33.67	33.94	2,785	-0.45(-1.31%)

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.