FinData: Historical Data for NASDAQ, ACT

Saturday, 20 April 2024

Advisorshares Vice ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	23.50	23.72	23.18	23.27	99,800
13/10/22	22.67	23.61	22.51	23.42	264,200
12/10/22	23.20	23.36	22.90	22.95	106,200
11/10/22	22.65	23.39	22.62	23.20	181,200
10/10/22	23.26	23.26	22.47	22.72	184,100
07/10/22	23.31	23.34	22.98	23.15	114,200
06/10/22	23.29	23.55	23.05	23.47	144,600
05/10/22	23.45	23.51	22.98	23.46	169,500
04/10/22	23.12	23.95	23.12	23.54	285,100
03/10/22	22.22	23.13	22.07	22.99	196,600
30/09/22	22.25	22.47	21.96	22.17	304,100
29/09/22	22.32	22.65	21.91	22.09	210,100
28/09/22	21.97	22.80	21.92	22.65	175,100
26/09/22	22.39	22.74	22.09	22.22	173,300
23/09/22	22.69	22.98	22.16	22.53	215,200
22/09/22	23.22	23.22	22.78	22.90	264,800
21/09/22	23.43	23.64	23.16	23.21	132,900
20/09/22	23.65	23.79	23.04	23.21	125,600
19/09/22	22.90	23.74	22.90	23.69	429,800
16/09/22	23.43	23.66	22.77	23.12	2,344,700
15/09/22	24.46	24.52	23.59	23.61	299,700
14/09/22	24.84	25.01	24.22	24.40	265,000
13/09/22	24.85	25.23	24.65	24.72	346,400
12/09/22	25.30	25.72	25.30	25.39	225,600
09/09/22	24.93	25.20	24.70	25.03	236,100
08/09/22	24.54	24.98	24.34	24.78	262,800
07/09/22	24.46	24.89	24.40	24.64	262,400
06/09/22	24.45	25.46	24.45	24.56	323,100
02/09/22	24.99	25.51	24.69	24.83	124,500
01/09/22	25.37	25.45	24.62	24.68	201,100
31/08/22	25.46	25.75	25.21	25.40	224,300
30/08/22	25.88	26.17	25.34	25.36	103,400
29/08/22	25.94	26.38	25.82	25.85	61,900
26/08/22	26.55	26.56	25.99	26.16	94,800
25/08/22	26.15	26.70	26.01	26.46	134,500
24/08/22	26.07	26.42	26.07	26.11	91,300
23/08/22	26.26	26.43	26.04	26.27	84,200
22/08/22	26.35	26.39	26.03	26.11	98,700
19/08/22	26.44	27.00	26.15	26.46	84,800
18/08/22	26.49	26.75	26.16	26.50	262,200
17/08/22	27.35	27.68	27.35	27.66	138,100
16/08/22	26.66	27.50	26.66	27.44	210,700
15/08/22	26.80	27.05	26.57	26.76	145,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%