AdvisorShares Vice Historical Data - VICE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
AdvisorShares Vice (VICE)
AdvisorShares Vice (VICE) Historical

AdvisorShares Vice (VICE)

27.50

-0.1649

(-0.60%)

At close: April 25 4:00PM

Delayed by 15 minutes

27.50

-0.1649

( -0.60% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	27.5	27.8226	27.05	795	27.52935417	SP
4	-2.28	-7.6561450638	29.78	29.78	27.05	385	27.97436924	SP
12	0.38	1.401179941	27.12	29.78	27.05	508	28.21797866	SP
26	3.06	12.5204582651	24.44	29.78	23.9	648	27.13977389	SP
52	-1.04	-3.64400840925	28.54	29.9	23.9	789	27.53785703	SP
156	-8.5	-23.6111111111	36	36.86	23.5698	965	29.75493801	SP
260	0.5	1.85185185185	27	36.98	23.5698	1164	30.60911135	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713997800	27.6649	-0.16	-0.57	27.73	27.73	27.62	857
1713911400	27.8226	0.3	1.11	27.81	27.8226	27.81	113
1713825000	27.5182	0.23	0.85	27.5	27.5927	27.39	2332
1713565800	27.2866	-0.1	-0.37	27.05	27.2866	27.05	275
1713479400	27.3866	0.1	0.35	27.5	27.5	27.3866	396
1713393000	27.2915	-0.32	-1.17	27.57	27.65	27.2915	821
1713306600	27.6137	0.02	0.06	27.39	27.6137	27.39	28
1713220200	27.5971	-0.27	-0.96	27.93	27.93	27.5971	147
1712961000	27.8645	-0.6	-2.11	28.15	28.15	27.8645	28
1712874600	28.4642	-0.02	-0.08	28.53	28.53	28.4642	334
1712788200	28.4877	-0.47	-1.63	28.53	28.53	28.43	219
1712701800	28.9585	-0.1	-0.33	29.17	29.17	28.9585	292
1712615400	29.0553	0.12	0.42	28.93	29.0553	28.93	292
1712356200	28.9334	0.12	0.42	28.54	28.9334	28.54	148
1712269800	28.8121	-0.5	-1.71	29.48	29.48	28.8121	82
1712183400	29.3138	0.12	0.43	28.97	29.3138	28.97	234
1712097000	29.1894	-0.34	-1.17	29.35	29.35	29.17	379
1712010600	29.534	-0.21	-0.71	29.73	29.73	29.534	332
1711665000	29.7457	0.23	0.78	29.78	29.78	29.7457	9
1711578600	29.5158	0.33	1.12	29.09	29.5158	29.09	1109
1711492200	29.19	-0.06	-0.21	29.3	29.38	29.19	807
1711405800	29.2527	-0.05	-0.17	29.38	29.38	29.2527	339
1711146600	29.3017	-0.2	-0.68	29.16	29.3017	29.16	622
1711060200	29.5035	0.19	0.66	29.03	29.57	29.03	1280
1710973800	29.31	0.26	0.88	28.98	29.31	28.98	76
1710887400	29.0548	0.27	0.93	28.76	29.0548	28.76	408
1710801000	28.7878	0.15	0.52	28.66	28.7878	28.66	455
1710541800	28.6379	0.18	0.65	28.45	28.6379	28.45	82
1710455400	28.4536	-0.05	-0.19	28.39	28.4536	28.39	348
1710369000	28.5079	-0.02	-0.08	28.44	28.5079	28.44	331
1710282600	28.5308	0.17	0.60	28.48	28.5308	28.46	400
1710196200	28.3618	0.06	0.21	28.23	28.3618	28.23	132
1709940600	28.3023	-0.29	-1.01	28.7	28.72	28.3023	93
1709854200	28.5917	0.34	1.19	28.35	28.5917	28.35	168
1709767800	28.2547	0.13	0.47	28.18	28.2547	28.18	70
1709681400	28.1238	-0.1	-0.34	28.05	28.1701	28.05	751
1709595000	28.2198	-0.33	-1.17	28.68	28.68	28.2198	2301
1709335800	28.5536	0.2	0.70	28.09	28.5536	28.09	480
1709249400	28.3564	0.29	1.02	28.18	28.3564	28.18	2066
1709163000	28.0704	-0.05	-0.17	27.93	28.0704	27.93	401
1709076600	28.117	0.05	0.19	28.11	28.117	28.11	28
1708990200	28.0624	-0.03	-0.09	28.11	28.11	27.9508	251
1708731000	28.0882	0.18	0.64	27.95	28.1004	27.95	1291
1708644600	27.9086	0.34	1.23	27.78	27.9086	27.78	247
1708558200	27.5692	-0.12	-0.44	27.67	27.67	27.53	251
1708471800	27.6921	-0.31	-1.12	27.68	27.85	27.67	3058
1708126200	28.0068	0.03	0.10	27.75	28.09	27.75	439
1708039800	27.9799	0.18	0.64	27.95	27.9799	27.95	134
1707953400	27.8025	0.4	1.46	27.59	27.8025	27.5106	602
1707867000	27.4026	-0.62	-2.23	27.59	27.59	27.4026	51
1707780600	28.0269	0.29	1.04	27.51	28.0301	27.51	1024
1707521400	27.7371	0.15	0.56	27.59	27.7371	27.59	113
1707435000	27.5837	0.31	1.14	27.5	27.5837	27.5	60
1707348600	27.274	0	0.00	27.33	27.33	27.274	445
1707262200	27.2739	0.16	0.58	27.09	27.2739	27.09	793
1707175800	27.1174	-0.28	-1.01	27.17	27.21	27.1174	330
1706916600	27.3938	-0.11	-0.39	27.32	27.3938	27.32	117
1706830200	27.5001	0.46	1.69	27.12	27.5001	27.12	218
1706743800	27.0442	-0.25	-0.90	27.28	27.28	27.0442	94
1706657400	27.2906	-0.14	-0.50	27.38	27.4101	27.2906	3357
1706571000	27.4286	0.09	0.34	27.11	27.43	27.11	1330
1706311800	27.3349	-0.05	-0.16	27.43	27.43	27.3349	65
1706225400	27.3799	0.29	1.09	27.19	27.3799	27.19	60

AdvisorShares Vice

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions