Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advisorshares V (VICE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.66 35.76 33.66 35.76 1
17th Jul 2025 (Thu) 33.66 35.8254 33.66 35.8254 26
16th Jul 2025 (Wed) 33.66 35.245 33.66 35.245 0
15th Jul 2025 (Tue) 33.66 35.0399 33.66 35.0399 4
14th Jul 2025 (Mon) 33.66 34.7347 33.66 34.7347 42
11th Jul 2025 (Fri) 33.66 34.59 33.66 34.59 25
10th Jul 2025 (Thu) 33.66 34.917 33.66 34.917 0
9th Jul 2025 (Wed) 33.66 34.7315 33.66 34.7315 0
8th Jul 2025 (Tue) 33.66 34.7235 33.66 34.7235 0
7th Jul 2025 (Mon) 33.66 34.586 33.66 34.586 0
4th Jul 2025 (Fri) 33.66 34.6179 33.66 34.6179 0
3rd Jul 2025 (Thu) 33.66 34.6179 33.66 34.6179 0
2nd Jul 2025 (Wed) 33.66 34.4391 33.66 34.4391 1
1st Jul 2025 (Tue) 33.66 34.2947 33.66 34.2947 9
30th Jun 2025 (Mon) 33.66 34.195 33.66 34.195 10
27th Jun 2025 (Fri) 33.66 34.1334 33.66 34.1334 0
26th Jun 2025 (Thu) 33.66 33.899 33.66 33.899 0
25th Jun 2025 (Wed) 33.66 33.795 33.66 33.795 1
24th Jun 2025 (Tue) 33.66 33.8873 33.66 33.8873 0
23rd Jun 2025 (Mon) 33.66 33.6854 33.66 33.6854 0
20th Jun 2025 (Fri) 33.66 33.66 33.4642 33.4642 0
19th Jun 2025 (Thu) 33.66 33.66 33.595 33.595 0
18th Jun 2025 (Wed) 33.66 33.66 33.595 33.595 0
17th Jun 2025 (Tue) 33.66 33.66 33.66 33.5023 100
16th Jun 2025 (Mon) 32.64 33.7612 32.64 33.7612 0
13th Jun 2025 (Fri) 32.64 33.5168 32.64 33.5168 0
12th Jun 2025 (Thu) 32.64 34.21 32.64 34.21 0
11th Jun 2025 (Wed) 32.64 34.2725 32.64 34.2725 0
10th Jun 2025 (Tue) 32.64 33.9891 32.64 33.9891 50
9th Jun 2025 (Mon) 32.64 34.0423 32.64 34.0423 8
6th Jun 2025 (Fri) 32.64 33.9336 32.64 33.9336 10
5th Jun 2025 (Thu) 32.64 33.5556 32.64 33.5556 0
4th Jun 2025 (Wed) 32.64 33.40 32.64 33.40 0
3rd Jun 2025 (Tue) 32.64 33.505 32.64 33.505 20
2nd Jun 2025 (Mon) 32.64 33.2501 32.64 33.2501 24
30th May 2025 (Fri) 32.64 33.3572 32.64 33.3572 0
29th May 2025 (Thu) 32.64 33.1085 32.64 33.1085 0
28th May 2025 (Wed) 33.19 33.19 33.19 33.19 0
27th May 2025 (Tue) 32.7807 32.7807 32.7807 32.7807 0
26th May 2025 (Mon) 32.7807 32.7807 32.7807 32.7807 0
24th May 2025 (Sat) 32.7994 32.7994 32.7807 32.7807 0
23rd May 2025 (Fri) 32.7994 32.7994 32.7994 32.7994 0
22nd May 2025 (Thu) 32.88 32.88 32.88 32.88 0
21st May 2025 (Wed) 33.2123 33.2123 33.2123 33.2123 0
20th May 2025 (Tue) 33.1866 33.1866 33.1866 33.1866 0
19th May 2025 (Mon) 33.09 33.09 33.09 33.09 100
FTSE 100 Latest
Value8,992.12
Change19.48