AdvisorShares Vice ETF (VICE)
NYSEARCA: VICE · Real-Time Price · USD
35.23
+0.11 (0.30%)
At close: Oct 8, 2025, 4:00 PM EDT
35.23
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
VICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.36 | 35.36 | 35.23 | 35.23 | 35.23 | 0.30% | 376 |
| Oct 7, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -1.24% | 328 |
| Oct 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.42% | 221 |
| Oct 3, 2025 | 35.84 | 35.96 | 35.72 | 35.72 | 35.72 | -0.87% | 1,534 |
| Oct 2, 2025 | 36.15 | 36.15 | 36.03 | 36.03 | 36.03 | 0.84% | 893 |
| Oct 1, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.04% | 116 |
| Sep 30, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.75% | 220 |
| Sep 29, 2025 | 35.93 | 36.01 | 35.91 | 36.01 | 36.01 | 1.36% | 961 |
| Sep 26, 2025 | 35.17 | 35.53 | 35.17 | 35.53 | 35.53 | 1.72% | 509 |
| Sep 25, 2025 | 34.92 | 34.93 | 34.92 | 34.93 | 34.93 | -0.67% | 365 |
| Sep 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.36% | 408 |
| Sep 23, 2025 | 35.30 | 35.30 | 35.29 | 35.29 | 35.29 | 0.30% | 320 |
| Sep 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.27% | 326 |
| Sep 19, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.37% | 106 |
| Sep 18, 2025 | 36.53 | 36.53 | 35.33 | 35.41 | 35.41 | -0.04% | 1,418 |
| Sep 17, 2025 | 35.47 | 35.55 | 35.42 | 35.42 | 35.42 | 0.42% | 3,058 |
| Sep 16, 2025 | 35.83 | 35.83 | 35.21 | 35.28 | 35.28 | -0.54% | 611 |
| Sep 15, 2025 | 35.48 | 35.52 | 35.47 | 35.47 | 35.47 | -0.49% | 541 |
| Sep 12, 2025 | 35.57 | 35.64 | 35.56 | 35.64 | 35.64 | -0.27% | 612 |
| Sep 11, 2025 | 35.79 | 35.79 | 35.74 | 35.74 | 35.74 | 1.36% | 720 |
| Sep 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.09% | 453 |
| Sep 9, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.20% | 184 |
| Sep 8, 2025 | 35.14 | 35.16 | 35.00 | 35.16 | 35.16 | -0.09% | 687 |
| Sep 5, 2025 | 35.23 | 35.23 | 35.19 | 35.19 | 35.19 | -0.62% | 490 |
| Sep 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.29% | 122 |
| Sep 3, 2025 | 35.57 | 35.57 | 35.21 | 35.31 | 35.31 | -0.29% | 1,731 |
| Sep 2, 2025 | 36.00 | 36.00 | 35.26 | 35.41 | 35.41 | -1.63% | 3,755 |
| Aug 29, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.68% | 72 |
| Aug 28, 2025 | 35.68 | 35.82 | 35.68 | 35.75 | 35.75 | -0.60% | 562 |
| Aug 27, 2025 | 35.97 | 36.10 | 35.73 | 35.96 | 35.96 | -0.21% | 3,266 |
| Aug 26, 2025 | 36.05 | 36.05 | 35.88 | 36.04 | 36.04 | -0.16% | 1,327 |
| Aug 25, 2025 | 36.26 | 36.26 | 36.10 | 36.10 | 36.10 | 0.07% | 735 |
| Aug 22, 2025 | 36.00 | 36.07 | 35.98 | 36.07 | 36.07 | 1.00% | 1,196 |
| Aug 21, 2025 | 35.66 | 35.78 | 35.66 | 35.72 | 35.72 | -0.31% | 834 |
| Aug 20, 2025 | 35.48 | 35.83 | 35.48 | 35.83 | 35.83 | 1.01% | 395 |
| Aug 19, 2025 | 35.59 | 35.59 | 35.40 | 35.47 | 35.47 | -0.33% | 1,021 |
| Aug 18, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.58 | 0.93% | 260 |
| Aug 15, 2025 | 35.71 | 35.71 | 35.23 | 35.26 | 35.26 | -1.81% | 976 |
| Aug 14, 2025 | 35.76 | 35.91 | 35.58 | 35.91 | 35.91 | -0.01% | 629 |
| Aug 13, 2025 | 35.99 | 35.99 | 35.91 | 35.91 | 35.91 | 0.73% | 895 |
| Aug 12, 2025 | 35.57 | 35.65 | 35.57 | 35.65 | 35.65 | 0.89% | 768 |
| Aug 11, 2025 | 35.16 | 35.45 | 35.16 | 35.34 | 35.34 | 1.04% | 545 |
| Aug 8, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.67% | 88 |
| Aug 7, 2025 | 34.68 | 34.74 | 34.68 | 34.74 | 34.74 | -0.92% | 501 |
| Aug 6, 2025 | 35.00 | 35.06 | 35.00 | 35.06 | 35.06 | -0.65% | 239 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.29 | 35.29 | 35.29 | -0.27% | 240 |
| Aug 4, 2025 | 35.46 | 35.46 | 35.39 | 35.39 | 35.39 | 1.04% | 536 |
| Aug 1, 2025 | 34.99 | 35.02 | 34.99 | 35.02 | 35.02 | -0.94% | 385 |
| Jul 31, 2025 | 35.56 | 35.56 | 35.36 | 35.36 | 35.36 | -0.56% | 2,380 |
| Jul 30, 2025 | 35.72 | 35.72 | 35.56 | 35.56 | 35.56 | 0.61% | 344 |