Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
AdvisorShares Vice (VICE)
AdvisorShares Vice (VICE) Historical

VICE AdvisorShares Vice

27.2866

-0.10 (-0.37%)

Apr 19 2024 - Closed

Delayed by 15 minutes

VICE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	27.2866	-0.10	-0.37%	27.05	27.2866	27.05	275
Apr 18 2024	27.3866	0.10	0.35%	27.50	27.50	27.3866	396
Apr 17 2024	27.2915	-0.32	-1.17%	27.57	27.65	27.2915	821
Apr 16 2024	27.6137	0.02	0.06%	27.39	27.6137	27.39	28
Apr 15 2024	27.5971	-0.27	-0.96%	27.93	27.93	27.5971	147
Apr 12 2024	27.8645	-0.60	-2.11%	28.15	28.15	27.8645	28
Apr 11 2024	28.4642	-0.02	-0.08%	28.53	28.53	28.4642	334
Apr 10 2024	28.4877	-0.47	-1.63%	28.53	28.53	28.43	219
Apr 09 2024	28.9585	-0.10	-0.33%	29.17	29.17	28.9585	292
Apr 08 2024	29.0553	0.12	0.42%	28.93	29.0553	28.93	292
Apr 05 2024	28.9334	0.12	0.42%	28.54	28.9334	28.54	148
Apr 04 2024	28.8121	-0.50	-1.71%	29.48	29.48	28.8121	82
Apr 03 2024	29.3138	0.12	0.43%	28.97	29.3138	28.97	234
Apr 02 2024	29.1894	-0.34	-1.17%	29.35	29.35	29.17	379
Apr 01 2024	29.534	-0.21	-0.71%	29.73	29.73	29.534	332
Mar 28 2024	29.7457	0.23	0.78%	29.78	29.78	29.7457	9
Mar 27 2024	29.5158	0.33	1.12%	29.09	29.5158	29.09	1,109
Mar 26 2024	29.19	-0.06	-0.21%	29.30	29.38	29.19	807
Mar 25 2024	29.2527	-0.05	-0.17%	29.38	29.38	29.2527	339
Mar 22 2024	29.3017	-0.20	-0.68%	29.16	29.3017	29.16	622
Mar 21 2024	29.5035	0.19	0.66%	29.03	29.57	29.03	1,280
Mar 20 2024	29.31	0.26	0.88%	28.98	29.31	28.98	76
Mar 19 2024	29.0548	0.27	0.93%	28.76	29.0548	28.76	408
Mar 18 2024	28.7878	0.15	0.52%	28.66	28.7878	28.66	455
Mar 15 2024	28.6379	0.18	0.65%	28.45	28.6379	28.45	82
Mar 14 2024	28.4536	-0.05	-0.19%	28.39	28.4536	28.39	348
Mar 13 2024	28.5079	-0.02	-0.08%	28.44	28.5079	28.44	331
Mar 12 2024	28.5308	0.17	0.60%	28.48	28.5308	28.46	400
Mar 11 2024	28.3618	0.06	0.21%	28.23	28.3618	28.23	132
Mar 08 2024	28.3023	-0.29	-1.01%	28.70	28.72	28.3023	93
Mar 07 2024	28.5917	0.34	1.19%	28.35	28.5917	28.35	168
Mar 06 2024	28.2547	0.13	0.47%	28.18	28.2547	28.18	70
Mar 05 2024	28.1238	-0.10	-0.34%	28.05	28.1701	28.05	751
Mar 04 2024	28.2198	-0.33	-1.17%	28.68	28.68	28.2198	2,301
Mar 01 2024	28.5536	0.20	0.70%	28.09	28.5536	28.09	480
Feb 29 2024	28.3564	0.29	1.02%	28.18	28.3564	28.18	2,066
Feb 28 2024	28.0704	-0.05	-0.17%	27.93	28.0704	27.93	401
Feb 27 2024	28.117	0.05	0.19%	28.11	28.117	28.11	28
Feb 26 2024	28.0624	-0.03	-0.09%	28.11	28.11	27.9508	251
Feb 23 2024	28.0882	0.18	0.64%	27.95	28.1004	27.95	1,291
Feb 22 2024	27.9086	0.34	1.23%	27.78	27.9086	27.78	247
Feb 21 2024	27.5692	-0.12	-0.44%	27.67	27.67	27.53	251
Feb 20 2024	27.6921	-0.31	-1.12%	27.68	27.85	27.67	3,058
Feb 16 2024	28.0068	0.03	0.10%	27.75	28.09	27.75	439
Feb 15 2024	27.9799	0.18	0.64%	27.95	27.9799	27.95	134
Feb 14 2024	27.8025	0.40	1.46%	27.59	27.8025	27.5106	602
Feb 13 2024	27.4026	-0.62	-2.23%	27.59	27.59	27.4026	51
Feb 12 2024	28.0269	0.29	1.04%	27.51	28.0301	27.51	1,024
Feb 09 2024	27.7371	0.15	0.56%	27.59	27.7371	27.59	113
Feb 08 2024	27.5837	0.31	1.14%	27.50	27.5837	27.50	60
Feb 07 2024	27.274	0.00	0.00%	27.33	27.33	27.274	445
Feb 06 2024	27.2739	0.16	0.58%	27.09	27.2739	27.09	793
Feb 05 2024	27.1174	-0.28	-1.01%	27.17	27.21	27.1174	330
Feb 02 2024	27.3938	-0.11	-0.39%	27.32	27.3938	27.32	117
Feb 01 2024	27.5001	0.46	1.69%	27.12	27.5001	27.12	218
Jan 31 2024	27.0442	-0.25	-0.90%	27.28	27.28	27.0442	94
Jan 30 2024	27.2906	-0.14	-0.50%	27.38	27.4101	27.2906	3,357
Jan 29 2024	27.4286	0.09	0.34%	27.11	27.43	27.11	1,330
Jan 26 2024	27.3349	-0.05	-0.16%	27.43	27.43	27.3349	65
Jan 25 2024	27.3799	0.29	1.09%	27.19	27.3799	27.19	60
Jan 24 2024	27.086	-0.09	-0.33%	27.20	27.34	27.086	2,526
Jan 23 2024	27.1747	0.22	0.81%	27.05	27.18	27.05	153
Jan 22 2024	26.9564	0.16	0.61%	26.77	27.03	26.77	2,567

AdvisorShares Vice

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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