VICE

AdvisorShares Vice Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
AdvisorShares Vice VICE AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.1464 -0.56% 25.9049 16:15:00
Open Price Low Price High Price Close Price Prev Close
26.42 25.68 26.42 25.9049 26.0513
more quote information »

VICE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.4727.4425.6826.972,706-0.5651-2.13%
1 Month29.4829.4825.4227.281,548-3.58-12.13%
3 Months30.9431.2225.4228.29971-5.04-16.27%
6 Months31.9733.2025.4229.75885-6.07-18.97%
1 Year34.1136.8625.4232.281,162-8.21-24.05%
3 Years27.0036.9825.4232.711,612-1.10-4.06%
5 Years27.0036.9825.4232.711,612-1.10-4.06%

VICE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 25.9049 -0.15 -0.56% 26.42 26.42 25.68 6,757
May 19 2022 26.0513 -0.13 -0.48% 25.80 26.23 25.80 1,354
May 18 2022 26.1777 -1.05 -3.87% 26.82 26.82 26.1777 598
May 17 2022 27.232 0.50 1.88% 27.44 27.44 27.08 8,492
May 16 2022 26.73 -0.10 -0.39% 27.13 27.13 26.73 519
May 13 2022 26.8345 0.95 3.67% 26.47 26.9699 26.18 2,568
May 12 2022 25.8854 0.19 0.72% 25.48 26.00 25.42 3,838
May 11 2022 25.6994 -0.34 -1.3% 25.94 26.09 25.6994 409
May 10 2022 26.0388 -0.16 -0.61% 26.34 26.34 25.76 438
May 09 2022 26.1999 -0.92 -3.4% 26.69 26.72 26.1999 252
May 06 2022 27.1232 -0.49 -1.76% 27.78 27.78 27.02 2,713
May 05 2022 27.6092 -0.88 -3.1% 27.61 27.61 27.42 953
May 04 2022 28.4918 0.08 0.27% 28.24 28.4918 27.93 265
May 03 2022 28.4163 0.05 0.17% 28.74 28.74 28.10 609
May 02 2022 28.3685 0.29 1.03% 28.01 28.3685 27.92 355
Apr 29 2022 28.0806 -0.52 -1.83% 28.60 28.74 28.0806 1,263
Apr 28 2022 28.6052 0.57 2.02% 28.20 28.64 28.20 2,895
Apr 27 2022 28.0377 -0.25 -0.89% 28.32 28.32 28.0377 426
Apr 26 2022 28.2881 -0.78 -2.67% 29.07 29.07 28.2881 875
Apr 25 2022 29.0639 0.35 1.22% 28.45 29.0639 28.45 1,723
Apr 22 2022 28.7149 -0.47 -1.62% 29.48 29.48 28.7149 407
See More Historical Prices ยป
Your Recent History
AMEX
VICE
AdvisorSha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220522 08:24:36