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

DateOpenHighLowCloseAdj. CloseChange
May 22, 202522.9622.9622.9622.96--
May 21, 202522.9622.9622.9622.9622.96-0.65%
May 20, 202523.1123.1123.1123.1123.110.43%
May 19, 202523.0123.0123.0123.0123.010.31%
May 16, 202522.9422.9422.9422.9422.940.57%
May 15, 202522.8122.8122.8122.8122.810.97%
May 14, 202522.5922.5922.5922.5922.590.04%
May 13, 202522.5822.5822.5822.5822.58-0.09%
May 12, 202522.6022.6022.6022.6022.600.27%
May 9, 202522.5422.5422.5422.5422.54-0.13%
May 8, 202522.5722.5722.5722.5722.570.04%
May 7, 202522.5622.5622.5622.5622.56-0.49%
May 6, 202522.6722.6722.6722.6722.670.27%
May 5, 202522.6122.6122.6122.6122.610.13%
May 2, 202522.5822.5822.5822.5822.581.30%
May 1, 202522.2922.2922.2922.2922.29-0.09%
Apr 30, 202522.3122.3122.3122.3122.31-0.40%
Apr 29, 202522.4022.4022.4022.4022.400.40%
Apr 28, 202522.3122.3122.3122.3122.310.22%
Apr 25, 202522.2622.2622.2622.2622.260.23%
Apr 24, 202522.2122.2122.2122.2122.210.63%
Apr 23, 202522.0722.0722.0722.0722.070.55%
Apr 22, 202521.9521.9521.9521.9521.95-0.68%
Apr 21, 202522.1022.1022.1022.1022.10-0.63%
Apr 17, 202522.2422.2422.2422.2422.240.72%
Apr 16, 202522.0822.0822.0822.0822.080.55%
Apr 15, 202521.9621.9621.9621.9621.96-0.09%
Apr 14, 202521.9821.9821.9821.9821.981.38%
Apr 11, 202521.6821.6821.6821.6821.682.12%
Apr 10, 202521.2321.2321.2321.2321.230.47%
Apr 9, 202521.1321.1321.1321.1321.133.43%
Apr 8, 202520.4320.4320.4320.4320.430.39%
Apr 7, 202520.3520.3520.3520.3520.35-1.88%
Apr 4, 202520.7420.7420.7420.7420.74-5.04%
Apr 3, 202521.8421.8421.8421.8421.84-0.23%
Apr 2, 202521.8921.8921.8921.8921.890.09%
Apr 1, 202521.8721.8721.8721.8721.870.28%
Mar 31, 202521.8121.8121.8121.8121.81-0.59%
Mar 28, 202521.9421.9421.9421.9421.94-0.77%
Mar 27, 202522.1122.1122.1122.1122.110.36%
Mar 26, 202522.0322.0322.0322.0322.03-0.09%
Mar 25, 202522.0522.0522.0522.0522.05-0.27%
Mar 24, 202522.1122.1122.1122.1122.110.50%
Mar 21, 202522.0022.0022.0022.0022.00-0.86%
Mar 20, 202522.1922.1922.1922.1922.19-0.67%
Mar 19, 202522.3422.3422.3422.3422.340.59%
Mar 18, 202522.2122.2122.2122.2122.21-0.40%
Mar 17, 202522.3022.3022.3022.3022.300.68%
Mar 14, 202522.1522.1522.1522.1522.151.51%
Mar 13, 202521.8221.8221.8221.8221.82-0.50%