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:       24.94
Historical Data for ACT
Date Open High Low Volume Close Change %
05/24/19 25.25 25.25 24.85 2,500 24.94 -0.01   -0.04%
05/23/19 25.08 25.08 24.88 2,192 24.95 -0.12   -0.48%
05/22/19 25.20 25.20 25.01 3,312 25.07 0.03   0.12%
05/21/19 25.04 25.04 25.04 275 25.04 0.09   0.36%
05/20/19 24.79 25.03 24.79 1,375 24.95 -0.09   -0.36%
05/17/19 25.02 25.09 25.02 600 25.04 0.06   0.24%
05/16/19 24.86 25.14 24.86 827 24.98 0.03   0.12%
05/15/19 24.70 25.05 24.70 2,020 24.95 -0.06   -0.24%
05/14/19 24.66 25.01 24.66 1,452 25.01 0.28   1.13%
05/13/19 24.97 25.00 24.62 8,022 24.72 -0.43   -1.71%
05/10/19 25.03 25.35 24.96 6,600 25.15 -0.07   -0.28%
05/09/19 25.14 25.22 25.10 1,881 25.22 -0.11   -0.43%
05/08/19 25.38 25.39 25.32 2,721 25.33 -0.04   -0.16%
05/07/19 25.57 25.74 25.37 1,452 25.37 -0.46   -1.78%
05/06/19 25.63 25.85 25.63 4,754 25.83 0.04   0.16%
05/03/19 25.50 25.82 25.50 1,500 25.79 0.41   1.62%
05/02/19 25.52 25.52 25.20 3,643 25.38 -0.15   -0.59%
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%

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!