USA Mutuals Vice Fund Investor Class Shares (VICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.85
+0.09 (0.38%)
Jul 3, 2025, 4:00 PM EDT
VICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.38% |
| Jul 2, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.72% |
| Jul 1, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Jun 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.60% |
| Jun 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.21% |
| Jun 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.04% |
| Jun 25, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.90% |
| Jun 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% |
| Jun 23, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.56% |
| Jun 20, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.51% |
| Jun 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.13% |
| Jun 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.26% |
| Jun 16, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.09% |
| Jun 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.30% |
| Jun 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.17% |
| Jun 11, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.64% |
| Jun 10, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.34% |
| Jun 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.82% |
| Jun 6, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| Jun 5, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.60% |
| Jun 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.90% |
| Jun 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% |
| Jun 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.26% |
| May 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.09% |
| May 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.43% |
| May 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.60% |
| May 27, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.09% |
| May 23, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.17% |
| May 22, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.39% |
| 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% |