USA Mutuals Vice Fund Class A Shares (VICAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.78
+0.07 (0.31%)
May 19, 2025, 4:00 PM EDT
VICAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.40% |
| May 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.66% |
| May 20, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.44% |
| May 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.31% |
| May 16, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.58% |
| May 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.94% |
| May 14, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% |
| May 13, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.09% |
| May 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.27% |
| May 9, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.09% |
| May 8, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| May 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.49% |
| May 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.27% |
| May 5, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.13% |
| May 2, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.31% |
| May 1, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| Apr 30, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.41% |
| Apr 29, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.41% |
| Apr 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% |
| Apr 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.23% |
| Apr 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.59% |
| Apr 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.55% |
| Apr 22, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.64% |
| Apr 21, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.64% |
| Apr 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.73% |
| Apr 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.55% |
| Apr 15, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% |
| Apr 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.35% |
| Apr 11, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.14% |
| Apr 10, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.48% |
| Apr 9, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 3.41% |
| Apr 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.40% |
| Apr 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.90% |
| Apr 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.00% |
| Apr 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.28% |
| Apr 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Apr 1, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.28% |
| Mar 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.60% |
| Mar 28, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.78% |
| Mar 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.41% |
| Mar 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.09% |
| Mar 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.27% |
| Mar 24, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.46% |
| Mar 21, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.86% |
| Mar 20, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.63% |
| Mar 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Mar 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.41% |
| Mar 17, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.68% |
| Mar 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.53% |
| Mar 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.51% |