USA Mutuals Vice Fund Investor Class Shares (VICEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.01
+0.02 (0.09%)
Apr 2, 2026, 4:00 PM EST
VICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.09% |
| Apr 1, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.96% |
| Mar 31, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.11% |
| Mar 30, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| Mar 27, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.56% |
| Mar 26, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.78% |
| Mar 25, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.20% |
| Mar 24, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% |
| Mar 23, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.05% |
| Mar 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.72% |
| Mar 19, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.12% |
| Mar 18, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.72% |
| Mar 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.22% |
| Mar 16, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.49% |
| Mar 13, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.18% |
| Mar 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.39% |
| Mar 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.61% |
| Mar 10, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.17% |
| Mar 9, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.31% |
| Mar 6, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.48% |
| Mar 5, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.28% |
| Mar 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Mar 3, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.02% |
| Mar 2, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.08% |
| Feb 27, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.38% |
| Feb 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.04% |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.30% |
| Feb 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.42% |
| Feb 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.38% |
| Feb 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.29% |
| Feb 19, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.89% |
| Feb 18, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.60% |
| Feb 17, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.30% |
| Feb 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Feb 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% |
| Feb 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.25% |
| Feb 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.73% |
| Feb 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.01% |
| Feb 5, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.74% |
| Feb 4, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| Feb 3, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.05% |
| Feb 2, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.48% |
| Jan 30, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.73% |
| Jan 29, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.52% |
| Jan 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.64% |
| Jan 27, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.86% |
| Jan 26, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.81% |
| Jan 23, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.30% |
| Jan 22, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.65% |