Range Low Price High Price Comment
30 days $41.96 $46.38 Monday, 13th Jul 2026 ACT stock ended at $45.44. This is 1.54% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.94% from a day low at $44.81 to a day high of $45.68.
90 days $40.38 $46.38
52 weeks $33.94 $46.38

Historical Advisorshares Vice Etf prices

Date Open High Low Close Volume
Jul 13, 2026 $44.81 $45.68 $44.81 $45.44 218 949
Jul 10, 2026 $45.12 $45.62 $44.20 $44.75 250 868
Jul 09, 2026 $44.94 $45.12 $44.74 $44.98 235 271
Jul 08, 2026 $45.40 $45.40 $44.71 $44.82 206 063
Jul 07, 2026 $46.00 $46.38 $45.18 $45.50 219 072
Jul 06, 2026 $45.33 $45.74 $45.22 $45.69 185 873
Jul 02, 2026 $45.83 $45.83 $44.66 $45.34 241 535
Jul 01, 2026 $45.71 $45.82 $44.95 $45.39 323 350
Jun 30, 2026 $45.66 $46.02 $45.32 $45.71 217 375
Jun 29, 2026 $45.07 $45.56 $45.07 $45.55 283 737
Jun 26, 2026 $44.70 $45.65 $44.51 $45.24 706 421
Jun 25, 2026 $43.91 $44.95 $43.91 $44.64 311 500
Jun 24, 2026 $43.32 $44.47 $43.03 $44.25 362 728
Jun 23, 2026 $43.05 $43.48 $42.83 $43.32 229 400
Jun 22, 2026 $42.44 $43.01 $41.96 $42.72 262 721
Jun 18, 2026 $43.08 $43.10 $42.11 $42.39 876 574
Jun 17, 2026 $42.88 $43.00 $42.19 $42.64 292 675
Jun 16, 2026 $42.61 $43.13 $42.49 $43.13 222 123
Jun 15, 2026 $42.36 $42.75 $42.22 $42.34 246 005
Jun 12, 2026 $42.28 $42.84 $42.05 $42.41 219 394
Jun 11, 2026 $42.59 $42.67 $41.90 $42.03 284 654
Jun 10, 2026 $42.29 $42.89 $41.90 $42.57 246 601
Jun 09, 2026 $41.51 $42.00 $41.38 $41.85 327 123
Jun 08, 2026 $41.64 $42.08 $41.26 $41.26 236 312
Jun 05, 2026 $41.07 $42.26 $41.07 $41.79 234 987

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ACT stock historical prices to predict future price movements?
Trend Analysis: Examine the ACT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ACT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADVISORSHARES VICE ETF
Advisorshares Vice Etf
Enact Holdings, Inc. operates as a private mortgage insurance company in the United States. The company is involved in writing and assuming residential mortgage guaranty insurance. It offers private mortgage insurance products primarily insuring prime-based, individually underwritten residential mortgage loans; and contract underwriting services for mortgage lenders. The company was formerly known as Genworth Mortgage Holdings, Inc. and changed i...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE