Scarica l'app Stockscreener
32.07
0.13%
-0.0405
Storico Dei Prezzi Delle Azioni Di Advisorshares Vice Etf (VICE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $32.11 | $32.00 | $0.111 | 962.0 | -0.13% |
| 2025-12-11 | $32.11 | $31.75 | $0.3602 | 583.0 | +0.31% |
| 2025-12-10 | $32.01 | $32.01 | $0.00 | 76.00 | -0.01% |
| 2025-12-09 | $32.02 | $32.02 | $0.00 | 151.0 | +0.44% |
| 2025-12-08 | $31.97 | $31.87 | $0.1031 | 836.0 | +0.06% |
| 2025-12-05 | $32.10 | $31.86 | $0.2436 | 600.0 | -0.90% |
| 2025-12-04 | $32.28 | $32.08 | $0.203 | 792.0 | -0.55% |
| 2025-12-03 | $32.32 | $32.32 | $0.00 | 240.0 | -0.25% |
| 2025-12-02 | $32.41 | $32.41 | $0.00 | 80.00 | -1.09% |
| 2025-12-01 | $32.76 | $32.44 | $0.3227 | 349.0 | +1.86% |
| 2025-11-28 | $32.17 | $32.17 | $0.00 | 74.00 | +0.32% |
| 2025-11-26 | $32.25 | $32.06 | $0.1879 | 258.0 | +0.23% |
| 2025-11-25 | $31.99 | $31.99 | $0.00 | 227.0 | +1.89% |
| 2025-11-24 | $31.40 | $31.40 | $0.00 | 207.0 | -0.19% |
| 2025-11-21 | $31.57 | $31.13 | $0.435 | 560.0 | +0.84% |
| 2025-11-20 | $31.83 | $31.19 | $0.6363 | 151.0 | -1.18% |
| 2025-11-19 | $31.79 | $31.57 | $0.2225 | 706.0 | -1.15% |
| 2025-11-18 | $31.93 | $31.93 | $0.00 | 157.0 | +0.37% |
| 2025-11-17 | $32.14 | $31.82 | $0.324 | 696.0 | -1.51% |
| 2025-11-14 | $32.30 | $32.19 | $0.1095 | 434.0 | -0.38% |
Advisorshares Vice Etf Stock (VICE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advisorshares Vice Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VICE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advisorshares Vice Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Advisorshares Vice Etf Storia dei prezzi delle azioni (VICE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $32.76 | $31.75 | $1.01 | 5,631.0 | -0.30% |
| 2025-11 | $33.12 | $31.13 | $1.99 | 8,106.0 | -1.87% |
| 2025-10 | $36.15 | $32.26 | $3.89 | 13,967.0 | -8.29% |
| 2025-09 | $36.53 | $34.92 | $1.61 | 17,176.0 | -0.69% |
| 2025-08 | $36.26 | $34.68 | $1.58 | 15,358.0 | +1.80% |
| 2025-07 | $35.99 | $34.22 | $1.77 | 25,718.0 | +3.40% |
| 2025-06 | $34.37 | $33.25 | $1.12 | 19,025.0 | +2.51% |
| 2025-05 | $33.36 | $31.51 | $1.85 | 12,716.0 | +5.92% |
| 2025-04 | $31.85 | $28.85 | $3.00 | 14,510.0 | -0.04% |
| 2025-03 | $33.34 | $31.40 | $1.94 | 9,065.0 | -5.39% |
| 2025-02 | $34.69 | $31.98 | $2.71 | 12,943.0 | +3.35% |
| 2025-01 | $32.74 | $30.34 | $2.40 | 10,753.0 | +2.26% |
Advisorshares Vice Etf Storia dei prezzi delle azioni (VICE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $31.20 | $3.17 | 20,871.0 | -6.91% |
| 2024-11 | $33.80 | $31.43 | $2.37 | 13,368.0 | +7.14% |
| 2024-10 | $32.19 | $31.34 | $0.85 | 10,033.0 | -1.20% |
| 2024-09 | $32.03 | $29.93 | $2.10 | 8,355.0 | +3.41% |
| 2024-08 | $30.96 | $28.08 | $2.88 | 8,384.0 | +1.69% |
| 2024-07 | $30.39 | $28.43 | $1.96 | 12,760.0 | +5.73% |
| 2024-06 | $28.94 | $28.10 | $0.8445 | 6,946.0 | -0.10% |
| 2024-05 | $29.35 | $27.29 | $2.06 | 8,812.0 | +4.72% |
| 2024-04 | $29.58 | $27.05 | $2.53 | 10,185.0 | -7.71% |
| 2024-03 | $29.75 | $28.09 | $1.66 | 10,256.0 | +4.90% |
| 2024-02 | $28.36 | $27.12 | $1.24 | 11,920.0 | +4.85% |
| 2024-01 | $27.43 | $26.45 | $0.98 | 19,921.0 | +0.05% |
Advisorshares Vice Etf Storia dei prezzi delle azioni (VICE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.76 | $26.20 | $1.56 | 14,973.0 | +2.15% |
| 2023-11 | $26.60 | $24.26 | $2.34 | 12,911.0 | +9.71% |
| 2023-10 | $25.68 | $23.90 | $1.78 | 11,852.0 | +0.00% |
0.33%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):