USA Mutuals Vice Fund Class C Shares (VICCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.40
+0.06 (0.28%)
May 19, 2025, 4:00 PM EDT
VICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.42% |
| May 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.65% |
| May 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% |
| May 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.28% |
| May 16, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.57% |
| May 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.95% |
| May 14, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.05% |
| May 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.10% |
| May 12, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.29% |
| May 9, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.14% |
| May 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% |
| May 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.29% |
| May 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.10% |
| May 2, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.30% |
| May 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.10% |
| Apr 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.38% |
| Apr 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Apr 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.24% |
| Apr 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.24% |
| Apr 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.58% |
| Apr 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.54% |
| Apr 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Apr 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.63% |
| Apr 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% |
| Apr 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Apr 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Apr 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.34% |
| Apr 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2.12% |
| Apr 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.46% |
| Apr 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 3.42% |
| Apr 8, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% |
| Apr 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.92% |
| Apr 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -5.01% |
| Apr 3, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.25% |
| Apr 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Apr 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.30% |
| Mar 31, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.64% |
| Mar 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.78% |
| Mar 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% |
| Mar 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% |
| Mar 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Mar 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.44% |
| Mar 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.82% |
| Mar 20, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.67% |
| Mar 19, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.58% |
| Mar 18, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.43% |
| Mar 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.73% |
| Mar 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.48% |
| Mar 13, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% |