Northern Lights Fund Trust IV - USA Mutuals Vice Fund (VICAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.27
+0.03 (0.15%)
Dec 24, 2024, 4:00 PM EST
VICAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Dec 23, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.59% |
| Dec 20, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.44% |
| Dec 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Dec 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -2.08% |
| Dec 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% |
| Dec 16, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.48% |
| Dec 13, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.05% |
| Dec 12, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% |
| Dec 11, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.38% |
| Dec 10, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Dec 9, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -3.01% |
| Dec 6, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.03 | -0.46% |
| Dec 5, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.12 | 0.23% |
| Dec 4, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.08 | 0.28% |
| Dec 3, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.02 | -0.37% |
| Dec 2, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.10 | -0.41% |
| Nov 29, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.18 | 0.09% |
| Nov 27, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.16 | 0.28% |
| Nov 26, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.11 | - |
| Nov 25, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.11 | -0.87% |
| Nov 22, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.29 | 0.88% |
| Nov 21, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.11 | 0.28% |
| Nov 20, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.05 | -0.18% |
| Nov 19, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.09 | 0.18% |
| Nov 18, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.05 | 0.51% |
| Nov 15, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.94 | -0.42% |
| Nov 14, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.03 | -1.28% |
| Nov 13, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.30 | -0.50% |
| Nov 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.41 | -1.03% |
| Nov 11, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.63 | 0.59% |
| Nov 8, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.50 | 0.78% |
| Nov 7, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.34 | 1.67% |
| Nov 6, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 20.99 | 1.32% |
| Nov 5, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.72 | 1.00% |
| Nov 4, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.51 | -0.38% |
| Nov 1, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.59 | -0.24% |
| Oct 31, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.64 | -1.07% |
| Oct 30, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.86 | -0.88% |
| Oct 29, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.05 | -0.92% |
| Oct 28, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.24 | 0.55% |
| Oct 25, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.12 | -0.69% |
| Oct 24, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.27 | 0.69% |
| Oct 23, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.12 | -0.37% |
| Oct 22, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.20 | 0.74% |
| Oct 21, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.05 | -1.05% |
| Oct 18, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.27 | 0.64% |
| Oct 17, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.13 | 0.05% |
| Oct 16, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.12 | 0.23% |
| Oct 15, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.08 | -0.46% |
| Oct 14, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.17 | 0.28% |
| Oct 11, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.12 | 0.51% |
| Oct 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.01 | -0.64% |
| Oct 9, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.14 | 0.09% |
| Oct 8, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.12 | -1.85% |
| Oct 7, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.52 | 0.32% |
| Oct 4, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.46 | 0.36% |
| Oct 3, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.38 | -0.81% |
| Oct 2, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.55 | 0.32% |
| Oct 1, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.48 | 0.41% |
| Sep 30, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.40 | - |
| Sep 27, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.40 | 1.24% |
| Sep 26, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.13 | 1.69% |
| Sep 25, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.78 | -0.33% |
| Sep 24, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.85 | 0.37% |
| Sep 23, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.77 | 0.57% |
| Sep 20, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.66 | -0.38% |
| Sep 19, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.74 | 0.95% |
| Sep 18, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.54 | -0.66% |
| Sep 17, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.68 | -0.70% |
| Sep 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.82 | 0.38% |
| Sep 13, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.75 | 0.14% |
| Sep 12, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.72 | 1.09% |
| Sep 11, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.49 | -0.52% |
| Sep 10, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.60 | -0.24% |
| Sep 9, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.65 | 0.95% |
| Sep 6, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.45 | -0.94% |
| Sep 5, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.65 | -0.28% |
| Sep 4, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.71 | 0.09% |
| Sep 3, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.69 | -0.98% |
| Aug 30, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.89 | 0.42% |
| Aug 29, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.80 | 0.52% |
| Aug 28, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.70 | -0.14% |
| Aug 27, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.73 | 0.24% |
| Aug 26, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.68 | -0.09% |
| Aug 23, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.70 | 0.81% |
| Aug 22, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.53 | - |
| Aug 21, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.53 | 0.67% |
| Aug 20, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.40 | -0.33% |
| Aug 19, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.46 | 0.38% |
| Aug 16, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.39 | 0.38% |
| Aug 15, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.31 | 0.72% |
| Aug 14, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.16 | 0.63% |
| Aug 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.04 | 0.93% |
| Aug 12, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.85 | - |
| Aug 9, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.85 | 0.15% |
| Aug 8, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.82 | 0.79% |
| Aug 7, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.67 | -0.10% |
| Aug 6, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.68 | -0.20% |
| Aug 5, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.72 | -1.94% |