USA Mutuals Vice Investor (VICEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.70
+0.10 (0.46%)
At close: Dec 12, 2025
VICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% |
| Dec 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.08% |
| Dec 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.94% |
| Dec 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.47% |
| Dec 8, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -12.39% |
| Dec 5, 2025 | 21.18 | 21.18 | 21.18 | 24.05 | 21.18 | -0.50% |
| Dec 4, 2025 | 21.28 | 21.28 | 21.28 | 24.17 | 21.28 | -0.21% |
| Dec 3, 2025 | 21.33 | 21.33 | 21.33 | 24.22 | 21.33 | 0.58% |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 24.08 | 21.20 | - |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 24.08 | 21.20 | -0.58% |
| Nov 28, 2025 | 21.33 | 21.33 | 21.33 | 24.22 | 21.33 | 1.25% |
| Nov 26, 2025 | 21.06 | 21.06 | 21.06 | 23.92 | 21.06 | 0.76% |
| Nov 25, 2025 | 20.90 | 20.90 | 20.90 | 23.74 | 20.90 | 0.98% |
| Nov 24, 2025 | 20.70 | 20.70 | 20.70 | 23.51 | 20.70 | 0.47% |
| Nov 21, 2025 | 20.61 | 20.61 | 20.61 | 23.40 | 20.60 | 0.47% |
| Nov 20, 2025 | 20.51 | 20.51 | 20.51 | 23.29 | 20.51 | -0.72% |
| Nov 19, 2025 | 20.66 | 20.66 | 20.66 | 23.46 | 20.66 | -0.93% |
| Nov 18, 2025 | 20.85 | 20.85 | 20.85 | 23.68 | 20.85 | -0.25% |
| Nov 17, 2025 | 20.90 | 20.90 | 20.90 | 23.74 | 20.90 | -1.04% |
| Nov 14, 2025 | 21.12 | 21.12 | 21.12 | 23.99 | 21.12 | -0.74% |
| Nov 13, 2025 | 21.28 | 21.28 | 21.28 | 24.17 | 21.28 | -1.67% |
| Nov 12, 2025 | 21.64 | 21.64 | 21.64 | 24.58 | 21.64 | -0.12% |
| Nov 11, 2025 | 21.67 | 21.67 | 21.67 | 24.61 | 21.67 | 0.24% |
| Nov 10, 2025 | 21.62 | 21.62 | 21.62 | 24.55 | 21.62 | 1.32% |
| Nov 7, 2025 | 21.34 | 21.34 | 21.34 | 24.23 | 21.34 | 0.71% |
| Nov 6, 2025 | 21.19 | 21.19 | 21.19 | 24.06 | 21.19 | -0.17% |
| Nov 5, 2025 | 21.22 | 21.22 | 21.22 | 24.10 | 21.22 | 0.50% |
| Nov 4, 2025 | 21.12 | 21.12 | 21.12 | 23.98 | 21.12 | -1.11% |
| Nov 3, 2025 | 21.35 | 21.35 | 21.35 | 24.25 | 21.35 | 0.04% |
| Oct 31, 2025 | 21.35 | 21.35 | 21.35 | 24.24 | 21.34 | 0.37% |
| Oct 30, 2025 | 21.27 | 21.27 | 21.27 | 24.15 | 21.27 | -1.51% |
| Oct 29, 2025 | 21.59 | 21.59 | 21.59 | 24.52 | 21.59 | -1.25% |
| Oct 28, 2025 | 21.86 | 21.86 | 21.86 | 24.83 | 21.86 | -0.44% |
| Oct 27, 2025 | 21.96 | 21.96 | 21.96 | 24.94 | 21.96 | -0.20% |
| Oct 24, 2025 | 22.01 | 22.01 | 22.01 | 24.99 | 22.00 | 0.04% |
| Oct 23, 2025 | 22.00 | 22.00 | 22.00 | 24.98 | 22.00 | 0.32% |
| Oct 22, 2025 | 21.93 | 21.93 | 21.93 | 24.90 | 21.93 | 0.12% |
| Oct 21, 2025 | 21.90 | 21.90 | 21.90 | 24.87 | 21.90 | -0.72% |
| Oct 20, 2025 | 22.06 | 22.06 | 22.06 | 25.05 | 22.06 | 1.09% |
| Oct 17, 2025 | 21.82 | 21.82 | 21.82 | 24.78 | 21.82 | -0.28% |
| Oct 16, 2025 | 21.88 | 21.88 | 21.88 | 24.85 | 21.88 | 0.32% |
| Oct 15, 2025 | 21.81 | 21.81 | 21.81 | 24.77 | 21.81 | - |
| Oct 14, 2025 | 21.81 | 21.81 | 21.81 | 24.77 | 21.81 | -0.24% |
| Oct 13, 2025 | 21.86 | 21.86 | 21.86 | 24.83 | 21.86 | 0.61% |
| Oct 10, 2025 | 21.73 | 21.73 | 21.73 | 24.68 | 21.73 | -1.83% |
| Oct 9, 2025 | 22.14 | 22.14 | 22.14 | 25.14 | 22.14 | -1.02% |
| Oct 8, 2025 | 22.37 | 22.37 | 22.37 | 25.40 | 22.37 | 1.03% |
| Oct 7, 2025 | 22.14 | 22.14 | 22.14 | 25.14 | 22.14 | -0.16% |
| Oct 6, 2025 | 22.17 | 22.17 | 22.17 | 25.18 | 22.17 | -0.24% |
| Oct 3, 2025 | 22.23 | 22.23 | 22.23 | 25.24 | 22.23 | -0.28% |