USA Mutuals Vice Fund Investor Class Shares (VICEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.70
-0.09 (-0.39%)
Mar 13, 2026, 8:10 AM EST
VICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.05% |
| Jan 20, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.21% |
| Jan 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Jan 15, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.56% |
| Jan 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% |
| Jan 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.04% |
| Jan 12, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.55% |
| Jan 9, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.49% |
| Jan 8, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.74% |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.45% |
| Jan 6, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.27% |
| Jan 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.96% |
| Jan 2, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.16% |
| Dec 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% |
| Dec 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |