ACT

Advisorshares Vice ETF

$24.94 0.01 (0.04%)
16:00 EDT ACT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.05 (0.18%)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       2,500
Day's Range:       24.85 - 25.25
52wk Range:       20.88 - 27.73
Previous Close:       25.16
Historical Data for ACT
Date Open High Low Volume Close Change %
05/01/18 25.10 25.16 24.93 2,018 25.16 -0.04   -0.16%
04/30/18 25.30 25.37 25.20 5,105 25.20 -0.11   -0.43%
04/27/18 25.06 25.41 25.06 9,928 25.31 0.13   0.52%
04/26/18 25.18 25.26 25.08 1,995 25.18 0.32   1.29%
04/25/18 24.77 24.89 24.76 7,261 24.86 0.21   0.85%
04/24/18 25.00 25.00 24.65 9,987 24.65 -0.40   -1.60%
04/23/18 25.34 25.34 24.95 6,857 25.05 0.02   0.08%
04/20/18 25.55 25.55 25.00 10,713 25.03 -0.27   -1.07%
04/19/18 25.68 25.68 25.02 7,172 25.30 -0.41   -1.59%
04/18/18 25.78 25.78 25.64 3,201 25.71 -0.18   -0.70%
04/17/18 25.81 25.97 25.72 2,585 25.89 0.24   0.94%
04/16/18 25.38 25.68 25.38 3,933 25.65 0.35   1.38%
04/13/18 25.20 25.30 25.20 2,386 25.30 -0.09   -0.35%
04/12/18 25.36 25.45 25.31 3,165 25.38 0.01   0.04%
04/11/18 25.19 25.51 25.19 6,731 25.37 0.03   0.12%
04/10/18 25.20 25.49 25.20 4,643 25.34 0.19   0.76%
04/09/18 25.25 25.40 25.14 5,202 25.15 0.09   0.36%
04/06/18 25.45 25.45 24.85 20,274 25.06 -0.26   -1.03%
04/05/18 25.51 25.51 25.08 13,434 25.32 0.14   0.56%
04/04/18 24.42 25.18 24.42 2,242 25.18 0.31   1.25%
04/03/18 24.58 24.87 24.50 7,153 24.87 0.31   1.26%
04/02/18 24.65 24.76 24.33 7,449 24.56 -0.48   -1.92%
03/29/18 0.00 25.04 25.04 0 25.04 0.34   1.38%
03/28/18 24.53 24.77 24.42 2,042 24.70 0.41   1.69%
03/27/18 24.81 24.81 24.25 4,946 24.29 -0.20   -0.82%
03/26/18 24.23 24.56 24.23 6,191 24.49 0.12   0.49%
03/23/18 24.46 24.77 24.37 12,777 24.37 -0.16   -0.65%
03/22/18 25.00 25.00 24.53 6,208 24.53 -0.57   -2.27%
03/21/18 25.12 25.24 25.02 3,659 25.10 -0.14   -0.55%
03/20/18 25.20 25.28 25.20 1,223 25.24 -0.04   -0.16%
03/19/18 25.36 25.36 24.98 5,718 25.28 -0.11   -0.43%
03/16/18 25.59 25.59 25.36 3,539 25.39 -0.28   -1.09%
03/15/18 25.68 25.68 25.67 1,355 25.67 -0.10   -0.39%
03/14/18 25.76 25.80 25.68 6,982 25.77 0.02   0.08%
03/13/18 26.02 26.02 25.75 3,703 25.75 -0.13   -0.50%
03/12/18 26.05 26.05 25.83 3,684 25.89 0.05   0.19%
03/09/18 25.73 25.86 25.73 3,336 25.84 0.22   0.86%
03/08/18 25.50 25.64 25.45 6,209 25.62 0.15   0.59%
03/07/18 25.20 25.47 25.20 7,125 25.47 0.19   0.75%
03/06/18 25.51 25.51 25.22 7,348 25.28 -0.17   -0.67%
03/05/18 25.59 25.59 25.04 9,399 25.45 0.29   1.15%
03/02/18 24.72 25.16 24.59 5,472 25.16 0.41   1.66%
03/01/18 25.23 25.23 24.53 15,031 24.75 -0.46   -1.82%
02/28/18 25.56 25.56 25.21 8,789 25.22 -0.30   -1.18%
02/27/18 26.05 26.05 25.52 9,045 25.52 -0.31   -1.20%
02/26/18 25.76 25.93 25.70 8,697 25.83 0.04   0.16%
02/23/18 25.64 25.80 25.42 7,311 25.80 0.44   1.74%
02/22/18 25.51 25.75 25.09 9,824 25.36 -0.29   -1.13%
02/21/18 25.59 25.98 25.59 9,460 25.65 -0.08   -0.31%
02/20/18 26.21 26.21 25.62 10,423 25.73 -0.28   -1.08%
02/16/18 0.00 26.01 26.01 0 26.01 0.02   0.08%
02/15/18 25.74 25.99 25.74 8,097 25.99 0.40   1.56%
02/14/18 25.20 25.59 25.20 3,808 25.59 0.45   1.79%
02/13/18 25.26 25.26 25.00 2,990 25.14 0.02   0.08%
02/12/18 25.00 25.31 24.91 6,752 25.12 0.17   0.68%
02/09/18 25.00 25.00 24.45 12,139 24.95 -0.01   -0.04%
02/08/18 25.45 25.45 24.96 10,285 24.96 -0.41   -1.62%
02/07/18 25.46 25.59 25.34 11,057 25.37 -0.06   -0.24%
02/06/18 25.15 25.43 25.00 21,675 25.43 0.04   0.16%
02/05/18 26.13 26.13 25.30 19,882 25.39 -0.83   -3.17%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!