Historical Stock Price
ACT historical stock prices picture
Advisorshares Vice Etf (ACT) has the following price history information. Looking back at ACT historical stock prices for the last five trading days, on September 18, 2020, ACT opened at $26.16, traded as high as $26.21 and as low as $26.16, and closed at $26.21. Trading volume was a total of 900 shares. On September 21, 2020, ACT opened at $26.01, traded as high as $26.01 and as low as $25.42, and closed at $25.81. Trading volume was a total of 8.30K shares. On September 22, 2020, ACT opened at $25.87, traded as high as $26.07 and as low as $25.87, and closed at $26.02. Trading volume was a total of 1.40K shares. On September 23, 2020, ACT opened at $26.04, traded as high as $26.04 and as low as $25.60, and closed at $25.60. Trading volume was a total of 400 shares. On September 24, 2020, ACT opened at $25.48, traded as high as $25.68 and as low as $25.48, and closed at $25.56. Trading volume was a total of 4.60K shares.

ACT Historical Stock Prices By Date:

ACT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advisorshares Vice Etf shares, starting with a $10,000 purchase of ACT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $43.88
End price/share: $25.56
Starting shares: 227.89
Ending shares: 237.98
Dividends reinvested/share: $1.03
Total return: -39.18%
Average Annual Total Return: -4.85%
Starting investment: $10,000.00
Ending investment: $6,082.58
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $43.88
End price/share: $25.56
Dividends collected/share: $1.03
Total return: -39.41%
Average Annual Total Return: -4.89%
Starting investment: $10,000.00
Ending investment: $6,057.06
Years: 10.00
Date Open High Low Close Volume
09/18/2020 $26.16 $26.21 $26.16 $26.21 900
09/21/2020 $26.01 $26.01 $25.42 $25.81 8.30K
09/22/2020 $25.87 $26.07 $25.87 $26.02 1.40K
09/23/2020 $26.04 $26.04 $25.60 $25.60 400
09/24/2020 $25.48 $25.68 $25.48 $25.56 4.60K
Actavis is a pharmaceutical company engaged in the development, manufacturing, marketing, sale and distribution of generic, branded generic, brand name, biosimilar and over-the-counter pharmaceutical products. Co. also develops and out-licenses generic pharmaceutical products primarily in Europe through its Medis third-party business. Co. has three reporting segments which includes Actavis Pharma, Actavis Specialty Brands, and Anda Distribution. As of Dec 31 2013, Co.'s portfolio included approximately 250 generic pharmaceutical product families and approximately 45 brand pharmaceutical product families.
Date Close
09/18/2020$26.21
09/21/2020$25.81
09/22/2020$26.02
09/23/2020$25.60
09/24/2020$25.56
ACT is categorized under the Healthcare sector; below are some other companies in the same sector:

ACUR Historical Stock Prices
ADHD Historical Stock Prices
ADK Historical Stock Prices
ADMA Historical Stock Prices
ADMP Historical Stock Prices
ADMS Historical Stock Prices
ADPT Historical Stock Prices
ADRO Historical Stock Prices
ADUS Historical Stock Prices
ADVM Historical Stock Prices


ACT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.