ACT

Advisorshares Vice ETF

$25.07 0.03 (0.13%)
16:00 EDT ACT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.05 (0.18%)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       3,300
Day's Range:       25.01 - 25.20
52wk Range:       20.88 - 27.73
Previous Close:       25.53
Historical Data for ACT
Date Open High Low Volume Close Change %
05/01/19 25.57 25.66 25.49 4,644 25.53 -0.13   -0.51%
04/30/19 25.74 25.74 25.49 2,851 25.66 0.06   0.23%
04/29/19 25.94 25.94 25.56 3,766 25.60 0.06   0.23%
04/26/19 25.37 25.61 25.37 4,800 25.54 0.29   1.15%
04/25/19 25.35 25.35 25.18 8,469 25.25 0.06   0.24%
04/24/19 25.42 25.42 25.15 4,239 25.19 0.02   0.08%
04/23/19 24.95 25.26 24.95 3,534 25.17 0.17   0.68%
04/22/19 24.94 25.00 24.94 3,121 25.00 0.06   0.24%
04/18/19 24.94 24.95 24.70 3,800 24.94 0.21   0.85%
04/17/19 25.00 25.00 24.70 1,854 24.73 -0.33   -1.32%
04/16/19 25.30 25.30 25.03 3,478 25.06 -0.10   -0.40%
04/15/19 25.03 25.22 25.03 2,086 25.16 0.05   0.20%
04/12/19 25.47 25.47 25.11 3,300 25.11 -0.06   -0.24%
04/11/19 25.16 25.24 25.16 4,453 25.17 -0.10   -0.40%
04/10/19 25.20 25.27 25.20 955 25.27 0.13   0.52%
04/09/19 25.21 25.25 25.14 1,913 25.14 -0.15   -0.59%
04/08/19 25.23 25.30 25.19 2,984 25.30 -0.00   0.00%
04/05/19 25.23 25.33 25.22 12,100 25.30 0.07   0.28%
04/04/19 25.23 25.23 25.23 707 25.23 -0.01   -0.04%
04/03/19 25.32 25.42 25.22 4,681 25.24 -0.25   -0.98%
04/02/19 25.46 25.51 25.42 8,720 25.49 -0.06   -0.23%
04/01/19 25.83 25.83 25.41 5,742 25.55 0.07   0.27%
03/29/19 25.60 25.60 25.43 5,300 25.48 0.19   0.75%
03/28/19 25.01 25.35 25.01 4,811 25.29 0.21   0.84%
03/27/19 25.39 25.41 24.96 5,012 25.08 -0.25   -0.99%
03/26/19 25.60 25.60 25.31 1,619 25.33 0.16   0.64%
03/25/19 25.31 25.31 24.99 5,735 25.17 -0.02   -0.08%
03/22/19 25.64 25.64 25.18 14,900 25.18 -0.44   -1.72%
03/21/19 25.55 25.69 25.55 6,027 25.62 0.06   0.23%
03/20/19 25.73 25.73 25.34 3,035 25.56 0.01   0.04%
03/19/19 26.02 26.02 25.55 10,663 25.55 -0.14   -0.54%
03/18/19 25.68 25.70 25.55 6,037 25.69 0.27   1.06%
03/15/19 25.40 25.55 25.40 3,300 25.42 0.08   0.32%
03/14/19 25.46 25.46 25.26 1,201 25.34 0.03   0.12%
03/13/19 25.23 25.39 25.23 3,136 25.31 0.10   0.40%
03/12/19 25.17 25.40 25.17 3,742 25.21 -0.06   -0.24%
03/11/19 25.05 25.28 25.05 2,658 25.27 0.52   2.10%
03/08/19 24.84 24.84 24.69 1,600 24.75 -0.12   -0.48%
03/07/19 24.86 24.94 24.78 2,421 24.87 -0.15   -0.60%
03/06/19 25.30 25.30 24.99 4,453 25.02 -0.24   -0.95%
03/05/19 25.23 25.26 25.15 2,925 25.26 0.15   0.60%
03/04/19 25.41 25.41 24.95 7,595 25.11 -0.13   -0.52%
03/01/19 25.10 25.30 25.10 10,400 25.24 0.16   0.64%
02/28/19 24.92 25.15 24.92 2,237 25.08 0.06   0.24%
02/27/19 25.25 25.25 24.92 15,551 25.02 0.00   0.00%
02/26/19 25.18 25.18 25.00 3,248 25.02 -0.05   -0.20%
02/25/19 25.32 25.32 25.06 4,899 25.07 -0.02   -0.08%
02/22/19 24.95 25.09 24.95 4,300 25.09 0.14   0.56%
02/21/19 24.97 25.00 24.93 1,132 24.95 0.00   0.00%
02/20/19 24.78 25.00 24.78 4,846 24.95 0.32   1.30%
02/19/19 24.47 24.66 24.47 2,127 24.63 0.08   0.33%
02/15/19 24.72 24.72 24.54 11,900 24.55 0.18   0.74%
02/14/19 24.26 24.43 24.26 4,050 24.37 -0.04   -0.16%
02/13/19 24.20 24.43 24.20 3,253 24.42 0.21   0.87%
02/12/19 23.94 24.21 23.94 4,676 24.21 0.50   2.11%
02/11/19 23.89 23.89 23.67 4,426 23.71 0.01   0.04%
02/08/19 23.49 23.70 23.48 3,500 23.70 0.20   0.85%
02/07/19 23.58 23.62 23.38 5,154 23.50 -0.14   -0.59%
02/06/19 23.69 23.69 23.57 3,747 23.64 -0.07   -0.30%
02/05/19 24.12 24.12 23.69 11,355 23.71 0.11   0.47%
02/04/19 23.48 23.62 23.48 10,872 23.60 0.11   0.47%
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%
11/02/18 26.01 26.11 25.61 2,600 25.70 -0.18   -0.70%
11/01/18 26.05 26.05 25.83 2,397 25.88 0.13   0.50%
10/31/18 26.08 26.09 25.54 3,769 25.75 0.12   0.47%
10/30/18 25.19 25.63 25.19 7,967 25.63 0.40   1.59%
10/29/18 25.55 25.66 25.05 2,301 25.22 -0.19   -0.75%
10/26/18 25.26 25.45 25.09 4,400 25.41 -0.08   -0.31%
10/25/18 25.56 25.60 25.48 16,200 25.49 0.11   0.43%
10/24/18 25.76 25.76 25.38 4,922 25.38 -0.62   -2.38%
10/23/18 25.90 26.00 25.52 8,411 26.00 -0.04   -0.15%
10/22/18 26.00 26.18 26.00 5,021 26.04 0.00   0.00%
10/19/18 26.19 26.27 26.04 2,600 26.04 -0.15   -0.57%
10/18/18 27.73 27.73 26.16 7,615 26.19 -0.35   -1.32%
10/17/18 26.47 26.66 26.25 9,350 26.54 -0.05   -0.19%
10/16/18 26.40 26.59 26.11 5,082 26.59 0.44   1.68%
10/15/18 26.48 26.48 25.99 8,077 26.15 0.02   0.08%
10/12/18 25.89 26.44 25.89 9,300 26.13 0.13   0.50%
10/11/18 26.25 26.50 25.91 10,584 26.00 -0.49   -1.85%
10/10/18 27.10 27.10 26.49 8,358 26.49 -0.72   -2.65%
10/09/18 27.42 27.64 27.09 6,269 27.21 0.14   0.52%
10/08/18 26.51 27.07 26.51 7,022 27.07 0.65   2.46%
10/05/18 26.62 26.65 26.28 3,200 26.42 -0.13   -0.49%
10/04/18 26.61 26.61 26.38 15,382 26.55 -0.20   -0.75%
10/03/18 26.82 26.99 26.75 28,492 26.75 -0.07   -0.26%
10/02/18 26.98 26.98 26.63 11,294 26.82 -0.05   -0.19%
10/01/18 27.17 27.17 26.84 6,721 26.87 -0.14   -0.52%
09/28/18 26.83 27.13 26.83 4,000 27.01 -0.07   -0.26%
09/27/18 27.03 27.14 26.99 2,669 27.08 0.08   0.30%
09/26/18 27.05 27.16 26.98 5,095 27.00 0.05   0.19%
09/25/18 27.06 27.09 26.89 7,644 26.95 -0.04   -0.15%
09/24/18 27.20 27.20 26.81 14,334 26.99 -0.04   -0.15%
09/21/18 27.32 27.42 27.00 18,900 27.03 -0.26   -0.95%
09/20/18 26.81 27.35 26.55 49,565 27.29 0.85   3.21%
09/19/18 26.90 26.90 26.41 44,494 26.44 -0.14   -0.53%
09/18/18 26.34 26.66 26.23 11,451 26.58 0.17   0.64%
09/17/18 26.81 26.81 26.41 15,795 26.41 -0.11   -0.41%
09/14/18 26.48 26.66 26.48 20,900 26.52 0.06   0.23%
09/13/18 26.72 26.75 26.26 32,386 26.46 -0.01   -0.04%
09/12/18 26.32 26.56 26.32 18,584 26.47 -0.01   -0.04%
09/11/18 26.31 26.48 26.30 4,949 26.48 0.25   0.95%
09/10/18 26.34 26.34 26.23 3,283 26.23 -0.12   -0.46%
09/07/18 26.11 26.35 26.11 11,400 26.35 0.24   0.92%
09/06/18 25.97 26.22 25.97 7,459 26.11 0.08   0.31%
09/05/18 26.12 26.12 25.95 3,997 26.03 -0.02   -0.08%
09/04/18 26.30 26.30 26.01 5,250 26.05 -0.22   -0.84%
08/31/18 0.00 26.27 26.27 0 26.27 -0.03   -0.11%
08/30/18 26.04 26.30 26.04 7,499 26.30 0.15   0.57%
08/29/18 26.14 26.25 26.09 4,485 26.15 0.02   0.08%
08/28/18 26.48 26.48 26.13 4,032 26.13 -0.19   -0.72%
08/27/18 26.63 26.63 26.27 9,724 26.32 -0.03   -0.11%
08/24/18 26.03 26.38 26.03 5,300 26.35 0.28   1.07%
08/23/18 26.08 26.18 26.04 8,222 26.07 -0.02   -0.08%
08/22/18 25.97 26.09 25.92 4,021 26.09 0.09   0.35%
08/21/18 26.00 26.00 25.90 2,647 26.00 0.06   0.23%
08/20/18 25.95 25.95 25.94 887 25.94 0.06   0.23%
08/17/18 25.75 25.88 25.71 4,700 25.88 0.25   0.98%
08/16/18 25.60 25.71 25.60 3,629 25.63 -0.01   -0.04%
08/15/18 25.80 25.80 25.58 2,611 25.64 -0.18   -0.70%
08/14/18 25.80 25.87 25.75 6,543 25.82 0.16   0.62%
08/13/18 25.47 25.71 25.47 1,645 25.67 0.09   0.35%
08/10/18 25.68 25.69 25.54 4,500 25.58 -0.10   -0.39%
08/09/18 25.22 25.74 25.22 2,554 25.68 0.27   1.06%
08/08/18 25.76 25.76 25.38 2,777 25.41 -0.35   -1.36%
08/07/18 25.74 25.81 25.74 1,187 25.76 -0.07   -0.27%
08/06/18 25.94 25.94 25.80 5,631 25.83 -0.05   -0.19%
08/03/18 25.79 25.90 25.75 3,100 25.88 0.19   0.74%
08/02/18 25.79 25.79 25.56 1,785 25.69 -0.09   -0.35%
08/01/18 26.10 26.10 25.78 1,783 25.78 -0.17   -0.66%
07/31/18 25.60 25.96 25.60 4,696 25.95 0.26   1.01%
07/30/18 25.99 25.99 25.67 24,225 25.69 -0.16   -0.62%
07/27/18 26.11 26.11 25.82 8,900 25.85 -0.46   -1.75%
07/26/18 26.50 26.60 26.31 2,807 26.31 -0.18   -0.68%
07/25/18 26.26 26.49 26.26 3,057 26.49 0.33   1.26%
07/24/18 26.27 26.32 26.14 4,800 26.16 -0.16   -0.61%
07/23/18 26.39 26.39 26.21 2,607 26.32 0.04   0.15%
07/20/18 26.39 26.39 26.25 3,207 26.28 0.09   0.34%
07/19/18 26.21 26.21 25.85 4,466 26.19 0.15   0.58%
07/18/18 26.05 26.05 26.02 3,194 26.04 -0.08   -0.31%
07/17/18 26.15 26.19 26.13 888 26.13 0.13   0.50%
07/16/18 26.37 26.37 25.99 3,533 25.99 -0.35   -1.33%
07/13/18 26.34 26.34 26.27 4,980 26.34 0.11   0.42%
07/12/18 26.23 26.31 26.17 3,283 26.23 -0.03   -0.11%
07/11/18 26.34 26.35 26.26 1,176 26.26 -0.11   -0.42%
07/10/18 26.42 26.42 26.37 2,115 26.37 0.04   0.15%
07/09/18 26.30 26.34 26.26 2,992 26.33 0.03   0.11%
07/06/18 26.13 26.40 26.12 5,226 26.29 0.28   1.08%
07/05/18 25.94 26.03 25.79 6,157 26.01 0.19   0.74%
07/03/18 0.00 25.82 25.82 0 25.82 0.14   0.54%
07/02/18 25.57 25.69 25.46 2,689 25.69 -0.01   -0.04%
06/29/18 25.70 25.75 25.55 4,809 25.70 -0.04   -0.16%
06/28/18 25.61 25.74 25.47 1,470 25.74 0.26   1.02%
06/27/18 26.00 26.00 25.45 14,883 25.48 -0.38   -1.47%
06/26/18 25.83 25.86 25.70 5,086 25.86 0.18   0.70%
06/25/18 26.12 26.12 25.68 4,588 25.68 -0.34   -1.31%
06/22/18 26.06 26.08 25.93 6,777 26.02 0.10   0.39%
06/21/18 26.12 26.12 25.83 6,409 25.92 -0.04   -0.15%
06/20/18 26.09 26.09 25.80 1,925 25.96 0.18   0.70%
06/19/18 0.00 25.88 25.25 7,311 25.78 -0.09   -0.35%
06/18/18 26.03 26.03 25.74 3,296 25.87 -0.17   -0.65%
06/15/18 0.00 26.12 25.95 3,433 26.04 0.09   0.35%
06/14/18 25.76 25.95 25.76 4,433 25.95 0.28   1.09%
06/13/18 25.62 25.89 25.62 2,892 25.67 -0.07   -0.27%
06/12/18 25.65 25.88 25.65 5,924 25.74 0.24   0.94%
06/11/18 25.65 25.65 25.50 2,524 25.50 -0.05   -0.20%
06/08/18 25.24 25.64 25.24 20,830 25.55 0.27   1.07%
06/07/18 25.52 25.52 25.28 4,554 25.28 -0.11   -0.43%
06/06/18 25.55 25.55 25.28 9,256 25.39 -0.03   -0.12%
06/05/18 25.50 25.51 25.38 16,870 25.42 -0.12   -0.47%
06/04/18 25.09 25.54 25.09 3,862 25.54 0.20   0.79%
06/01/18 25.67 25.67 25.30 3,365 25.34 -0.11   -0.43%
05/31/18 25.42 25.45 25.27 3,388 25.45 -0.05   -0.20%
05/30/18 25.54 25.69 25.50 3,041 25.50 0.41   1.63%
05/29/18 25.03 25.13 25.02 7,595 25.09 -0.19   -0.75%
05/25/18 0.00 25.28 25.28 0 25.28 -0.01   -0.04%
05/24/18 25.21 25.30 25.21 1,094 25.29 0.08   0.32%
05/23/18 25.11 25.22 25.10 2,881 25.21 0.13   0.52%
05/22/18 25.13 25.28 25.08 1,270 25.08 0.02   0.08%
05/21/18 25.08 25.21 25.06 8,897 25.07 -0.05   -0.20%
05/18/18 25.13 25.20 25.09 2,556 25.11 -0.07   -0.28%
05/17/18 25.18 25.18 25.06 1,014 25.18 0.00   0.00%
05/16/18 25.26 25.26 25.14 7,151 25.18 0.23   0.92%
05/15/18 24.88 24.99 24.88 912 24.95 -0.11   -0.44%
05/14/18 24.97 25.18 24.97 2,342 25.06 0.11   0.44%
05/11/18 25.27 25.27 24.94 4,069 24.95 -0.08   -0.32%
05/10/18 25.00 25.25 25.00 5,719 25.03 0.11   0.44%
05/09/18 24.89 25.01 24.89 7,677 24.92 0.10   0.40%
05/08/18 24.83 24.83 24.71 3,114 24.82 -0.00   0.00%
05/07/18 24.84 24.92 24.81 1,764 24.82 0.00   0.00%
05/04/18 24.81 25.00 24.70 2,390 24.82 0.16   0.65%
05/03/18 24.77 24.84 24.60 3,976 24.66 -0.13   -0.52%

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!