ACT

Advisorshares Vice ETF

$24.98 0.03 (0.12%)
14:30 EDT ACT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.05 (0.18%)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       2,442
Day's Range:       24.85 - 25.25
52wk Range:       20.88 - 27.73
Previous Close:       23.49
Historical Data for ACT
Date Open High Low Volume Close Change %
02/01/19 23.53 23.55 23.49 5,100 23.49 0.08   0.34%
01/31/19 23.10 23.49 23.10 11,650 23.41 0.38   1.65%
01/30/19 22.63 23.16 22.63 6,695 23.03 0.44   1.95%
01/29/19 22.39 22.62 22.39 3,975 22.59 0.07   0.31%
01/28/19 22.22 22.57 22.22 5,071 22.52 0.09   0.40%
01/25/19 22.34 22.51 22.34 3,300 22.43 0.06   0.27%
01/24/19 22.52 22.52 22.37 3,874 22.37 -0.26   -1.15%
01/23/19 22.41 22.64 22.41 3,194 22.64 0.15   0.67%
01/22/19 22.88 22.88 22.48 2,982 22.48 -0.31   -1.36%
01/18/19 22.75 22.81 22.71 4,000 22.79 0.24   1.06%
01/17/19 22.22 22.58 22.22 4,387 22.55 0.20   0.89%
01/16/19 22.22 22.42 22.22 4,217 22.35 0.03   0.13%
01/15/19 22.33 22.33 22.23 2,114 22.33 0.06   0.27%
01/14/19 22.56 22.56 22.22 3,181 22.27 -0.24   -1.07%
01/11/19 22.37 22.53 22.37 2,700 22.51 0.17   0.76%
01/10/19 22.33 22.34 22.18 3,583 22.34 0.21   0.95%
01/09/19 22.06 22.29 22.06 1,148 22.13 -0.00   0.00%
01/08/19 22.07 22.15 22.05 1,712 22.13 0.13   0.59%
01/07/19 21.93 22.09 21.75 11,901 22.00 0.25   1.15%
01/04/19 21.50 21.75 21.44 2,600 21.75 0.56   2.64%
01/03/19 21.21 21.28 21.06 2,124 21.19 -0.14   -0.66%
01/02/19 21.19 21.38 21.19 3,483 21.32 -0.08   -0.37%
12/31/18 21.68 21.68 21.29 5,700 21.40 0.04   0.19%
12/28/18 21.25 21.63 21.25 19,700 21.36 0.11   0.52%
12/27/18 21.18 21.25 20.88 3,344 21.25 -0.31   -1.44%
12/26/18 21.09 21.57 21.00 12,780 21.56 0.53   2.52%
12/24/18 21.17 21.33 21.03 5,000 21.03 -0.39   -1.82%
12/21/18 21.83 21.94 21.42 3,600 21.42 -0.38   -1.74%
12/20/18 21.84 21.96 21.70 5,367 21.80 -0.20   -0.91%
12/19/18 22.35 22.40 21.92 4,494 22.00 -0.24   -1.08%
12/18/18 22.35 22.52 22.18 3,520 22.24 -0.11   -0.49%
12/17/18 22.62 22.75 22.27 10,217 22.36 -0.48   -2.10%
12/14/18 23.26 23.26 22.83 14,000 22.84 -0.38   -1.64%
12/13/18 23.21 23.22 23.19 901 23.22 -0.22   -0.94%
12/12/18 23.40 23.44 23.40 1,104 23.44 0.25   1.08%
12/11/18 23.76 23.76 23.13 2,582 23.19 -0.15   -0.64%
12/10/18 23.15 23.36 23.05 7,143 23.34 0.10   0.43%
12/07/18 23.55 23.55 23.24 2,800 23.24 -0.47   -1.98%
12/06/18 23.46 23.71 23.35 7,305 23.71 -0.14   -0.59%
12/04/18 24.56 24.56 23.84 5,500 23.85 -0.58   -2.37%
12/03/18 24.37 24.43 24.21 5,225 24.43 0.21   0.87%
11/30/18 24.17 24.31 24.16 3,700 24.22 -0.13   -0.53%
11/29/18 24.43 24.43 24.32 1,379 24.35 -0.02   -0.08%
11/28/18 24.07 24.37 24.03 3,836 24.37 0.25   1.04%
11/27/18 24.13 24.14 24.09 1,874 24.12 0.05   0.21%
11/26/18 24.30 24.30 24.02 1,743 24.07 -0.23   -0.95%
11/23/18 24.21 24.34 24.21 1,500 24.30 -0.06   -0.25%
11/21/18 0.00 24.36 24.36 0 24.36 0.03   0.12%
11/20/18 24.28 24.49 24.28 4,773 24.33 -0.30   -1.22%
11/19/18 24.78 24.78 24.62 1,937 24.63 -0.33   -1.32%
11/16/18 24.66 24.98 24.66 3,500 24.96 0.07   0.28%
11/15/18 24.75 25.04 24.59 5,935 24.89 -0.05   -0.20%
11/14/18 25.02 25.02 24.78 6,609 24.94 -0.10   -0.40%
11/13/18 25.31 25.31 25.00 2,962 25.04 -0.27   -1.07%
11/12/18 25.41 25.47 25.22 5,806 25.31 -0.35   -1.36%
11/09/18 25.94 25.94 25.66 4,600 25.66 -0.19   -0.74%
11/08/18 26.00 26.16 25.83 12,501 25.85 -0.40   -1.52%
11/07/18 26.31 26.31 26.11 4,474 26.25 0.23   0.88%
11/06/18 25.90 26.04 25.75 4,246 26.02 -0.09   -0.34%
11/05/18 25.88 26.12 25.83 2,145 26.12 0.41   1.60%

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!