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
10th Jul 2026 (Fri) 33.49 33.49 33.49 33.5849 19
9th Jul 2026 (Thu) 33.48 33.48 33.355 33.355 0
8th Jul 2026 (Wed) 33.48 33.48 33.48 33.5712 100
7th Jul 2026 (Tue) 33.35 33.35 33.2667 33.2667 0
6th Jul 2026 (Mon) 33.35 33.35 33.35 33.4624 100
3rd Jul 2026 (Fri) 33.40 33.5304 33.40 33.5304 0
2nd Jul 2026 (Thu) 33.40 33.50 33.40 33.5304 1,000
1st Jul 2026 (Wed) 33.40 33.40 33.40 33.488 101
30th Jun 2026 (Tue) 33.76 33.76 33.3226 33.3226 1
29th Jun 2026 (Mon) 33.76 33.76 33.76 33.8905 150
26th Jun 2026 (Fri) 33.75 33.75 33.75 33.7789 100
25th Jun 2026 (Thu) 33.23 33.23 33.2021 33.2021 0
24th Jun 2026 (Wed) 33.23 33.23 33.23 33.2066 113
23rd Jun 2026 (Tue) 33.10 33.10 33.10 33.1151 100
22nd Jun 2026 (Mon) 33.19 33.19 33.19 33.1275 519
19th Jun 2026 (Fri) 33.24 33.24 33.128 33.128 1
18th Jun 2026 (Thu) 33.24 33.24 33.128 33.128 1
17th Jun 2026 (Wed) 33.24 33.24 33.24 32.9027 100
16th Jun 2026 (Tue) 33.60 33.60 33.275 33.275 3
15th Jun 2026 (Mon) 33.60 33.8079 33.60 33.8079 0
12th Jun 2026 (Fri) 33.60 34.0023 33.60 34.0023 2
11th Jun 2026 (Thu) 33.60 33.60 33.60 33.757 0
10th Jun 2026 (Wed) 33.56 33.56 33.50 33.4964 0
9th Jun 2026 (Tue) 33.16 33.16 32.82 32.8508 403
8th Jun 2026 (Mon) 32.65 32.753 32.65 32.753 0
5th Jun 2026 (Fri) 32.65 32.65 32.65 32.6497 0
4th Jun 2026 (Thu) 33.22 33.22 32.5823 32.5823 0
3rd Jun 2026 (Wed) 33.22 33.22 32.9036 32.9036 0
2nd Jun 2026 (Tue) 33.22 33.22 33.22 33.1837 101
1st Jun 2026 (Mon) 33.45 33.45 33.45 33.4689 100
29th May 2026 (Fri) 32.95 33.0903 32.95 33.0903 1
28th May 2026 (Thu) 32.95 33.2571 32.95 33.2571 1
27th May 2026 (Wed) 32.95 33.4733 32.95 33.4733 0
26th May 2026 (Tue) 32.95 33.13 32.95 33.2233 222
25th May 2026 (Mon) 32.94 32.94 32.9334 32.9334 0
22nd May 2026 (Fri) 32.94 32.94 32.9334 32.9334 0
21st May 2026 (Thu) 32.94 32.94 32.94 33.0058 0
20th May 2026 (Wed) 33.00 33.1321 33.00 33.1321 18
19th May 2026 (Tue) 33.00 33.00 32.9605 32.9605 1
18th May 2026 (Mon) 33.00 33.175 33.00 33.175 0
15th May 2026 (Fri) 33.00 33.00 32.95 32.9837 300
14th May 2026 (Thu) 33.12 33.12 33.085 33.085 81
13th May 2026 (Wed) 33.12 33.12 32.7249 32.7249 1
12th May 2026 (Tue) 33.12 33.12 33.12 33.045 100
11th May 2026 (Mon) 33.01 33.11 33.01 33.11 0
FTSE 100 Latest
Value10,497.29
Change24.84