Quantcast

AdvisorShares Vice ETF Historical Stock Prices

ACT 
$25.62
*  
0.0606
0.24%
Get ACT Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ACT now
Exchange:NASDAQ

Community Rating:
View:    ACT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.52 25.6894 25.55 25.62 6,027
03/20/2019 25.73 25.73 25.3401 25.5594 3,035
03/19/2019 26.02 26.02 25.5508 25.5508 10,663
03/18/2019 25.68 25.7 25.55 25.694 6,037
03/15/2019 25.4 25.5518 25.4 25.42 3,381
03/14/2019 25.46 25.46 25.26 25.338 1,200
03/13/2019 25.23 25.3895 25.23 25.3101 3,136
03/12/2019 25.17 25.4046 25.17 25.2091 3,742
03/11/2019 25.0507 25.28 25.0507 25.2732 2,651
03/08/2019 24.84 24.84 24.69 24.7521 1,625
03/07/2019 24.86 24.94 24.782 24.8704 2,419
03/06/2019 25.3 25.3 24.9872 25.0201 4,453
03/05/2019 25.23 25.2599 25.1541 25.2599 2,925
03/04/2019 25.41 25.41 24.95 25.11 7,595
03/01/2019 25.1 25.3042 25.1 25.24 10,470
02/28/2019 24.92 25.147 24.92 25.08 2,237
02/27/2019 25.25 25.25 24.92 25.017 15,551
02/26/2019 25.18 25.18 25.0001 25.017 3,248
02/25/2019 25.32 25.32 25.0605 25.07 4,899
02/22/2019 24.95 25.0889 24.95 25.0889 4,347
02/21/2019 24.97 25 24.93 24.95 1,132
02/20/2019 24.78 24.9999 24.78 24.95 4,844
02/19/2019 24.47 24.6565 24.47 24.63 2,127
02/15/2019 24.72 24.72 24.5401 24.5522 11,944
02/14/2019 24.33 24.4302 24.26 24.3734 4,050
02/13/2019 24.2 24.43 24.2 24.4151 3,253
02/12/2019 23.94 24.21 23.94 24.21 4,676
02/11/2019 23.89 23.89 23.6707 23.71 4,426
02/08/2019 23.489 23.7 23.48 23.7 3,548
02/07/2019 23.575 23.6199 23.3845 23.5 5,154
02/06/2019 23.689 23.689 23.5701 23.64 3,747
02/05/2019 24.12 24.12 23.69 23.7135 11,355
02/04/2019 23.48 23.62 23.48 23.6 10,872
02/01/2019 23.5273 23.5497 23.4848 23.49 5,168
01/31/2019 23.1 23.494 23.1 23.4133 11,650
01/30/2019 22.63 23.16 22.63 23.03 6,695
01/29/2019 22.39 22.62 22.39 22.59 3,975
01/28/2019 22.22 22.565 22.22 22.5227 5,071
01/25/2019 22.34 22.5113 22.34 22.435 3,370
01/24/2019 22.5181 22.5181 22.37 22.37 3,874
01/23/2019 22.41 22.6355 22.41 22.635 3,194
01/22/2019 22.88 22.88 22.4846 22.4846 2,982
01/18/2019 22.75 22.81 22.7049 22.7914 4,021
01/17/2019 22.22 22.58 22.22 22.55 4,387
01/16/2019 22.22 22.42 22.22 22.3532 4,217
01/15/2019 22.3271 22.3271 22.2316 22.3262 2,114
01/14/2019 22.56 22.56 22.2219 22.268 3,181
01/11/2019 22.3663 22.53 22.3663 22.5114 2,797
01/10/2019 22.33 22.34 22.1819 22.3399 3,583
01/09/2019 22.06 22.29 22.06 22.1256 1,148
01/08/2019 22.07 22.15 22.0502 22.1283 1,712
01/07/2019 21.93 22.0935 21.75 22.001 11,901
01/04/2019 21.5 21.7501 21.44 21.75 2,687
01/03/2019 21.2112 21.2758 21.06 21.187 2,124
01/02/2019 21.19 21.3755 21.19 21.3225 3,483
12/31/2018 21.68 21.68 21.29 21.4 5,756
12/28/2018 21.25 21.63 21.25 21.3589 19,757
12/27/2018 21.18 21.25 20.8801 21.25 3,344
12/26/2018 21.09 21.57 21 21.56 12,780
12/24/2018 21.17 21.3324 21.03 21.03 5,064
12/21/2018 21.83 21.9393 21.42 21.42 3,682
12/20/2018 21.84 21.96 21.701 21.8 5,367
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio