USA Mutuals Vice Fund Investor Class Shares (VICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.96
-0.15 (-0.65%)
May 22, 2025, 8:09 AM EDT
VICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | - | - |
| May 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.65% |
| May 20, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.43% |
| May 19, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.31% |
| May 16, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.57% |
| May 15, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.97% |
| May 14, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| May 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| May 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.27% |
| May 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.13% |
| May 8, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.04% |
| May 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.49% |
| May 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.27% |
| May 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.13% |
| May 2, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.30% |
| May 1, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.09% |
| Apr 30, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.40% |
| Apr 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.40% |
| Apr 28, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.22% |
| Apr 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.23% |
| Apr 24, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.63% |
| Apr 23, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.55% |
| Apr 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.68% |
| Apr 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.63% |
| Apr 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.72% |
| Apr 16, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.55% |
| Apr 15, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Apr 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.38% |
| Apr 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.12% |
| Apr 10, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.47% |
| Apr 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 3.43% |
| Apr 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Apr 7, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.88% |
| Apr 4, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -5.04% |
| Apr 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.23% |
| Apr 2, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Apr 1, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.28% |
| Mar 31, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.59% |
| Mar 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.77% |
| Mar 27, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.36% |
| Mar 26, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.09% |
| Mar 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.27% |
| Mar 24, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.50% |
| Mar 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.86% |
| Mar 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.67% |
| Mar 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.59% |
| Mar 18, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.40% |
| Mar 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% |
| Mar 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.51% |
| Mar 13, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.50% |