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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 31.59 | 31.70 | 31.59 | 31.70 | 31.70 | 1.73% | 355 |
Sep 25, 2024 | 31.14 | 31.16 | 31.14 | 31.16 | 31.16 | -0.36% | 903 |
Sep 24, 2024 | 31.25 | 31.28 | 31.25 | 31.28 | 31.28 | 0.13% | 424 |
Sep 23, 2024 | 31.20 | 31.24 | 31.14 | 31.24 | 31.24 | 0.59% | 587 |
Sep 20, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.59% | 52 |
Sep 19, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.79% | 332 |
Sep 18, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.39% | 93 |
Sep 17, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.47% | 32 |
Sep 16, 2024 | 30.69 | 30.69 | 30.67 | 30.67 | 30.67 | -0.04% | 293 |
Sep 13, 2024 | 30.65 | 30.68 | 30.65 | 30.68 | 30.68 | 0.61% | 672 |
Sep 12, 2024 | 30.22 | 30.50 | 30.22 | 30.50 | 30.50 | 0.68% | 1,012 |
Sep 11, 2024 | 29.93 | 30.29 | 29.93 | 30.29 | 30.29 | 0.72% | 1,435 |
Sep 10, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.22% | 88 |
Sep 9, 2024 | 30.20 | 30.20 | 30.14 | 30.14 | 30.14 | 0.06% | 268 |
Sep 6, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.93% | 151 |
Sep 5, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.47% | 9 |
Sep 4, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.42% | 69 |
Sep 3, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.48% | 102 |
Aug 30, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.76% | 158 |
Aug 29, 2024 | 30.80 | 30.80 | 30.64 | 30.64 | 30.64 | -0.19% | 386 |
Aug 28, 2024 | 30.67 | 30.70 | 30.67 | 30.70 | 30.70 | -0.71% | 142 |
Aug 27, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.41% | 112 |
Aug 26, 2024 | 30.69 | 30.85 | 30.69 | 30.79 | 30.79 | -0.52% | 847 |
Aug 23, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 2.28% | 29 |
Aug 22, 2024 | 30.60 | 30.60 | 30.27 | 30.27 | 30.27 | -1.54% | 456 |
Aug 21, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.89% | 85 |
Aug 20, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.72% | 289 |
Aug 19, 2024 | 30.64 | 30.69 | 30.64 | 30.69 | 30.69 | 1.11% | 293 |
Aug 16, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.76% | 286 |
Aug 15, 2024 | 30.12 | 30.16 | 30.12 | 30.12 | 30.12 | 1.03% | 686 |
Aug 14, 2024 | 30.12 | 30.12 | 29.82 | 29.82 | 29.82 | -0.43% | 303 |
Aug 13, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.72% | 78 |
Aug 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.09% | 198 |
Aug 9, 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 29.18 | -0.36% | 378 |
Aug 8, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.47% | 115 |
Aug 7, 2024 | 29.20 | 29.20 | 28.86 | 28.86 | 28.86 | -0.01% | 457 |
Aug 6, 2024 | 28.93 | 28.93 | 28.86 | 28.86 | 28.86 | 1.22% | 393 |
Aug 5, 2024 | 28.08 | 28.69 | 28.08 | 28.51 | 28.51 | -2.61% | 1,335 |
Aug 2, 2024 | 29.05 | 29.28 | 29.05 | 29.28 | 29.28 | -1.50% | 454 |
Aug 1, 2024 | 29.58 | 29.72 | 29.58 | 29.72 | 29.72 | -2.11% | 915 |
Jul 31, 2024 | 30.39 | 30.39 | 30.36 | 30.36 | 30.36 | 1.57% | 499 |
Jul 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.60% | 527 |
Jul 29, 2024 | 30.00 | 30.07 | 30.00 | 30.07 | 30.07 | -0.10% | 507 |
Jul 26, 2024 | 30.22 | 30.22 | 30.10 | 30.10 | 30.10 | 2.08% | 1,113 |
Jul 25, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.47% | 78 |
Jul 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.84% | 79 |
Jul 23, 2024 | 29.77 | 30.01 | 29.77 | 29.90 | 29.90 | -0.06% | 567 |
Jul 22, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.21% | 97 |
Jul 19, 2024 | 29.77 | 29.77 | 29.56 | 29.56 | 29.56 | -0.71% | 241 |
Jul 18, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.81% | 265 |
Jul 17, 2024 | 29.66 | 29.66 | 29.54 | 29.54 | 29.54 | -0.40% | 311 |
Jul 16, 2024 | 29.67 | 29.67 | 29.65 | 29.66 | 29.66 | 0.74% | 408 |
Jul 15, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.11% | 112 |
Jul 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.76% | 28 |
Jul 11, 2024 | 29.03 | 29.27 | 29.03 | 29.18 | 29.18 | 1.29% | 1,047 |
Jul 10, 2024 | 28.82 | 28.82 | 28.69 | 28.81 | 28.81 | 0.31% | 5,316 |
Jul 9, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.10% | 79 |
Jul 8, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.22% | 506 |
Jul 5, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.59% | 574 |
Jul 3, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.09% | 10 |
Jul 2, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.01% | 129 |
Jul 1, 2024 | 28.43 | 28.49 | 28.43 | 28.49 | 28.49 | -0.80% | 372 |
Jun 28, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.57% | 96 |
Jun 27, 2024 | 28.58 | 28.58 | 28.55 | 28.55 | 28.55 | -0.03% | 1,129 |
Jun 26, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.02% | 282 |
Jun 25, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.12% | 144 |
Jun 24, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.19% | 64 |
Jun 21, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.28% | 305 |
Jun 20, 2024 | 28.48 | 28.81 | 28.48 | 28.57 | 28.57 | -0.64% | 1,191 |
Jun 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.41% | 95 |
Jun 17, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.14% | 123 |
Jun 14, 2024 | 28.29 | 28.31 | 28.29 | 28.31 | 28.31 | -0.94% | 133 |
Jun 13, 2024 | 28.55 | 28.58 | 28.55 | 28.58 | 28.58 | -0.53% | 270 |
Jun 12, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.04% | 99 |
Jun 11, 2024 | 28.10 | 28.43 | 28.10 | 28.43 | 28.43 | -0.04% | 724 |
Jun 10, 2024 | 28.42 | 28.44 | 28.16 | 28.44 | 28.44 | 0.03% | 1,283 |
Jun 7, 2024 | 28.74 | 28.74 | 28.41 | 28.44 | 28.44 | -0.98% | 647 |
Jun 6, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.79% | 38 |
Jun 5, 2024 | 28.79 | 28.95 | 28.79 | 28.95 | 28.95 | 0.96% | 213 |
Jun 4, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.51% | 69 |
Jun 3, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.25% | 42 |
May 31, 2024 | 28.56 | 28.75 | 28.56 | 28.75 | 28.75 | 1.04% | 217 |
May 30, 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 28.45 | -0.13% | 471 |
May 29, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.51% | 92 |
May 28, 2024 | 28.70 | 28.70 | 28.64 | 28.64 | 28.64 | 0.06% | 261 |
May 24, 2024 | 28.47 | 28.62 | 28.47 | 28.62 | 28.62 | 0.48% | 115 |
May 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.95% | 81 |
May 22, 2024 | 29.05 | 29.05 | 28.75 | 28.75 | 28.75 | -1.03% | 339 |
May 21, 2024 | 28.99 | 29.10 | 28.95 | 29.05 | 29.05 | 0.26% | 810 |
May 20, 2024 | 29.00 | 29.03 | 28.95 | 28.98 | 28.98 | -0.55% | 1,738 |
May 17, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.68% | 225 |
May 16, 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 29.33 | 0.68% | 119 |
May 15, 2024 | 29.02 | 29.14 | 29.02 | 29.14 | 29.14 | 0.27% | 831 |
May 14, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 29.06 | 1.37% | 934 |
May 13, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.67% | 201 |
May 10, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.11% | 52 |
May 9, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.25% | 162 |
May 8, 2024 | 28.16 | 28.37 | 28.16 | 28.37 | 28.37 | 0.06% | 362 |
May 7, 2024 | 28.50 | 28.50 | 28.36 | 28.36 | 28.36 | -0.44% | 225 |
May 6, 2024 | 28.46 | 28.48 | 28.46 | 28.48 | 28.48 | 1.24% | 1,108 |