USA Mutuals Vice C (VICCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.10
+0.10 (0.50%)
At close: Dec 12, 2025
VICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% |
| Dec 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.97% |
| Dec 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.46% |
| Dec 8, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -12.43% |
| Dec 5, 2025 | 19.62 | 19.62 | 19.62 | 22.29 | 19.62 | -0.45% |
| Dec 4, 2025 | 19.71 | 19.71 | 19.71 | 22.39 | 19.71 | -0.22% |
| Dec 3, 2025 | 19.75 | 19.75 | 19.75 | 22.44 | 19.75 | 0.54% |
| Dec 2, 2025 | 19.65 | 19.65 | 19.65 | 22.32 | 19.65 | 0.04% |
| Dec 1, 2025 | 19.64 | 19.64 | 19.64 | 22.31 | 19.64 | -0.62% |
| Nov 28, 2025 | 19.76 | 19.76 | 19.76 | 22.45 | 19.76 | 1.26% |
| Nov 26, 2025 | 19.52 | 19.52 | 19.52 | 22.17 | 19.52 | 0.77% |
| Nov 25, 2025 | 19.37 | 19.37 | 19.37 | 22.00 | 19.37 | 0.96% |
| Nov 24, 2025 | 19.18 | 19.18 | 19.18 | 21.79 | 19.18 | 0.46% |
| Nov 21, 2025 | 19.09 | 19.09 | 19.09 | 21.69 | 19.09 | 0.46% |
| Nov 20, 2025 | 19.01 | 19.01 | 19.01 | 21.59 | 19.01 | -0.69% |
| Nov 19, 2025 | 19.14 | 19.14 | 19.14 | 21.74 | 19.14 | -0.96% |
| Nov 18, 2025 | 19.32 | 19.32 | 19.32 | 21.95 | 19.32 | -0.27% |
| Nov 17, 2025 | 19.38 | 19.38 | 19.38 | 22.01 | 19.38 | -1.03% |
| Nov 14, 2025 | 19.58 | 19.58 | 19.58 | 22.24 | 19.58 | -0.76% |
| Nov 13, 2025 | 19.73 | 19.73 | 19.73 | 22.41 | 19.73 | -1.67% |
| Nov 12, 2025 | 20.06 | 20.06 | 20.06 | 22.79 | 20.06 | -0.13% |
| Nov 11, 2025 | 20.09 | 20.09 | 20.09 | 22.82 | 20.09 | 0.26% |
| Nov 10, 2025 | 20.04 | 20.04 | 20.04 | 22.76 | 20.04 | 1.34% |
| Nov 7, 2025 | 19.77 | 19.77 | 19.77 | 22.46 | 19.77 | 0.67% |
| Nov 6, 2025 | 19.64 | 19.64 | 19.64 | 22.31 | 19.64 | -0.18% |
| Nov 5, 2025 | 19.68 | 19.68 | 19.68 | 22.35 | 19.67 | 0.49% |
| Nov 4, 2025 | 19.58 | 19.58 | 19.58 | 22.24 | 19.58 | -1.11% |
| Nov 3, 2025 | 19.80 | 19.80 | 19.80 | 22.49 | 19.80 | 0.04% |
| Oct 31, 2025 | 19.79 | 19.79 | 19.79 | 22.48 | 19.79 | 0.36% |
| Oct 30, 2025 | 19.72 | 19.72 | 19.72 | 22.40 | 19.72 | -1.50% |
| Oct 29, 2025 | 20.02 | 20.02 | 20.02 | 22.74 | 20.02 | -1.22% |
| Oct 28, 2025 | 20.27 | 20.27 | 20.27 | 23.02 | 20.26 | -0.48% |
| Oct 27, 2025 | 20.36 | 20.36 | 20.36 | 23.13 | 20.36 | -0.17% |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 23.17 | 20.40 | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 23.17 | 20.40 | 0.35% |
| Oct 22, 2025 | 20.33 | 20.33 | 20.33 | 23.09 | 20.33 | 0.13% |
| Oct 21, 2025 | 20.30 | 20.30 | 20.30 | 23.06 | 20.30 | -0.73% |
| Oct 20, 2025 | 20.45 | 20.45 | 20.45 | 23.23 | 20.45 | 1.09% |
| Oct 17, 2025 | 20.23 | 20.23 | 20.23 | 22.98 | 20.23 | -0.30% |
| Oct 16, 2025 | 20.29 | 20.29 | 20.29 | 23.05 | 20.29 | 0.35% |
| Oct 15, 2025 | 20.22 | 20.22 | 20.22 | 22.97 | 20.22 | - |
| Oct 14, 2025 | 20.22 | 20.22 | 20.22 | 22.97 | 20.22 | -0.26% |
| Oct 13, 2025 | 20.27 | 20.27 | 20.27 | 23.03 | 20.27 | 0.61% |
| Oct 10, 2025 | 20.15 | 20.15 | 20.15 | 22.89 | 20.15 | -1.84% |
| Oct 9, 2025 | 20.53 | 20.53 | 20.53 | 23.32 | 20.53 | -1.02% |
| Oct 8, 2025 | 20.74 | 20.74 | 20.74 | 23.56 | 20.74 | 1.03% |
| Oct 7, 2025 | 20.53 | 20.53 | 20.53 | 23.32 | 20.53 | -0.17% |
| Oct 6, 2025 | 20.56 | 20.56 | 20.56 | 23.36 | 20.56 | -0.26% |
| Oct 3, 2025 | 20.62 | 20.62 | 20.62 | 23.42 | 20.62 | -0.26% |