Skip to main content
AdvisorShares Vice ETF (VICE)
NYSEARCA: VICE · Real-Time Price · USD
31.59
+0.43 (1.37%)
Sep 26, 2024, 11:49 AM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202431.5931.7031.5931.7031.701.73%355
Sep 25, 202431.1431.1631.1431.1631.16-0.36%903
Sep 24, 202431.2531.2831.2531.2831.280.13%424
Sep 23, 202431.2031.2431.1431.2431.240.59%587
Sep 20, 202431.0631.0631.0631.0631.06-0.59%52
Sep 19, 202431.2431.2431.2431.2431.241.79%332
Sep 18, 202430.6930.6930.6930.6930.69-0.39%93
Sep 17, 202430.8130.8130.8130.8130.810.47%32
Sep 16, 202430.6930.6930.6730.6730.67-0.04%293
Sep 13, 202430.6530.6830.6530.6830.680.61%672
Sep 12, 202430.2230.5030.2230.5030.500.68%1,012
Sep 11, 202429.9330.2929.9330.2930.290.72%1,435
Sep 10, 202430.0730.0730.0730.0730.07-0.22%88
Sep 9, 202430.2030.2030.1430.1430.140.06%268
Sep 6, 202430.1230.1230.1230.1230.12-0.93%151
Sep 5, 202430.4030.4030.4030.4030.40-0.47%9
Sep 4, 202430.5530.5530.5530.5530.550.42%69
Sep 3, 202430.4230.4230.4230.4230.42-1.48%102
Aug 30, 202430.8830.8830.8830.8830.880.76%158
Aug 29, 202430.8030.8030.6430.6430.64-0.19%386
Aug 28, 202430.6730.7030.6730.7030.70-0.71%142
Aug 27, 202430.9230.9230.9230.9230.920.41%112
Aug 26, 202430.6930.8530.6930.7930.79-0.52%847
Aug 23, 202430.9630.9630.9630.9630.962.28%29
Aug 22, 202430.6030.6030.2730.2730.27-1.54%456
Aug 21, 202430.7430.7430.7430.7430.740.89%85
Aug 20, 202430.4730.4730.4730.4730.47-0.72%289
Aug 19, 202430.6430.6930.6430.6930.691.11%293
Aug 16, 202430.3530.3530.3530.3530.350.76%286
Aug 15, 202430.1230.1630.1230.1230.121.03%686
Aug 14, 202430.1230.1229.8229.8229.82-0.43%303
Aug 13, 202429.9529.9529.9529.9529.952.72%78
Aug 12, 202429.1529.1529.1529.1529.15-0.09%198
Aug 9, 202429.2029.2029.1829.1829.18-0.36%378
Aug 8, 202429.2829.2829.2829.2829.281.47%115
Aug 7, 202429.2029.2028.8628.8628.86-0.01%457
Aug 6, 202428.9328.9328.8628.8628.861.22%393
Aug 5, 202428.0828.6928.0828.5128.51-2.61%1,335
Aug 2, 202429.0529.2829.0529.2829.28-1.50%454
Aug 1, 202429.5829.7229.5829.7229.72-2.11%915
Jul 31, 202430.3930.3930.3630.3630.361.57%499
Jul 30, 202429.8929.8929.8929.8929.89-0.60%527
Jul 29, 202430.0030.0730.0030.0730.07-0.10%507
Jul 26, 202430.2230.2230.1030.1030.102.08%1,113
Jul 25, 202429.4929.4929.4929.4929.490.47%78
Jul 24, 202429.3529.3529.3529.3529.35-1.84%79
Jul 23, 202429.7730.0129.7729.9029.90-0.06%567
Jul 22, 202429.9229.9229.9229.9229.921.21%97
Jul 19, 202429.7729.7729.5629.5629.56-0.71%241
Jul 18, 202429.7829.7829.7829.7829.780.81%265
Jul 17, 202429.6629.6629.5429.5429.54-0.40%311
Jul 16, 202429.6729.6729.6529.6629.660.74%408
Jul 15, 202429.4429.4429.4429.4429.440.11%112
Jul 12, 202429.4029.4029.4029.4029.400.76%28
Jul 11, 202429.0329.2729.0329.1829.181.29%1,047
Jul 10, 202428.8228.8228.6928.8128.810.31%5,316
Jul 9, 202428.7228.7228.7228.7228.720.10%79
Jul 8, 202428.6928.6928.6928.6928.690.22%506
Jul 5, 202428.6328.6328.6328.6328.63-0.59%574
Jul 3, 202428.8028.8028.8028.8028.801.09%10
Jul 2, 202428.4928.4928.4928.4928.49-0.01%129
Jul 1, 202428.4328.4928.4328.4928.49-0.80%372
Jun 28, 202428.7228.7228.7228.7228.720.57%96
Jun 27, 202428.5828.5828.5528.5528.55-0.03%1,129
Jun 26, 202428.5628.5628.5628.5628.560.02%282
Jun 25, 202428.5628.5628.5628.5628.56-0.12%144
Jun 24, 202428.5928.5928.5928.5928.59-0.19%64
Jun 21, 202428.6528.6528.6528.6528.650.28%305
Jun 20, 202428.4828.8128.4828.5728.57-0.64%1,191
Jun 18, 202428.7528.7528.7528.7528.750.41%95
Jun 17, 202428.6328.6328.6328.6328.631.14%123
Jun 14, 202428.2928.3128.2928.3128.31-0.94%133
Jun 13, 202428.5528.5828.5528.5828.58-0.53%270
Jun 12, 202428.7328.7328.7328.7328.731.04%99
Jun 11, 202428.1028.4328.1028.4328.43-0.04%724
Jun 10, 202428.4228.4428.1628.4428.440.03%1,283
Jun 7, 202428.7428.7428.4128.4428.44-0.98%647
Jun 6, 202428.7228.7228.7228.7228.72-0.79%38
Jun 5, 202428.7928.9528.7928.9528.950.96%213
Jun 4, 202428.6728.6728.6728.6728.67-0.51%69
Jun 3, 202428.8228.8228.8228.8228.820.25%42
May 31, 202428.5628.7528.5628.7528.751.04%217
May 30, 202428.4428.4828.4428.4528.45-0.13%471
May 29, 202428.4928.4928.4928.4928.49-0.51%92
May 28, 202428.7028.7028.6428.6428.640.06%261
May 24, 202428.4728.6228.4728.6228.620.48%115
May 23, 202428.4828.4828.4828.4828.48-0.95%81
May 22, 202429.0529.0528.7528.7528.75-1.03%339
May 21, 202428.9929.1028.9529.0529.050.26%810
May 20, 202429.0029.0328.9528.9828.98-0.55%1,738
May 17, 202429.1429.1429.1429.1429.14-0.68%225
May 16, 202429.3529.3529.3329.3329.330.68%119
May 15, 202429.0229.1429.0229.1429.140.27%831
May 14, 202428.9329.0628.9329.0629.061.37%934
May 13, 202428.6728.6728.6728.6728.670.67%201
May 10, 202428.4828.4828.4828.4828.480.11%52
May 9, 202428.4428.4428.4428.4428.440.25%162
May 8, 202428.1628.3728.1628.3728.370.06%362
May 7, 202428.5028.5028.3628.3628.36-0.44%225
May 6, 202428.4628.4828.4628.4828.481.24%1,108