AdvisorShares Vice ETF (VICE) Historical Stock Data
31.96 ↑0.06 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICE is down -0.05% a day on average. There have been 19 days where AdvisorShares Vice ETF closed green and 11 days where VICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 31.86 | 31.96 | ↑$0.10 (0.33%) | 31.86 | 31.96 | 284 |
| 2024-12-24 | 31.85 | 31.90 | ↑$0.05 (0.16%) | 31.85 | 31.90 | 220 |
| 2024-12-23 | 31.41 | 31.56 | ↑$0.15 (0.49%) | 31.40 | 31.61 | 1.42K |
| 2024-12-20 | 31.90 | 32.19 | ↑$0.29 (0.92%) | 31.90 | 32.19 | 313 |
| 2024-12-19 | 32.18 | 32.22 | ↑$0.04 (0.14%) | 32.18 | 32.22 | 291 |
| 2024-12-18 | 33.08 | 32.07 | ↓$1.01 (-3.05%) | 32.07 | 33.12 | 379 |
| 2024-12-17 | 33.10 | 33.07 | ↓$0.03 (-0.08%) | 33.07 | 33.22 | 1.25K |
| 2024-12-16 | 33.33 | 33.23 | ↓$0.10 (-0.30%) | 33.23 | 33.33 | 783 |
| 2024-12-13 | 33.90 | 33.51 | ↓$0.39 (-1.14%) | 33.42 | 33.90 | 1.57K |
| 2024-12-12 | 33.95 | 33.95 | ↑$0.00 (0.00%) | 33.95 | 33.95 | 163 |
| 2024-12-11 | 33.83 | 33.75 | ↓$0.08 (-0.24%) | 33.75 | 33.85 | 3.48K |
| 2024-12-10 | 33.97 | 33.91 | ↓$0.06 (-0.18%) | 33.91 | 33.97 | 769 |
| 2024-12-09 | 34.37 | 34.15 | ↓$0.22 (-0.65%) | 34.06 | 34.37 | 654 |
| 2024-12-06 | 34.14 | 34.02 | ↓$0.12 (-0.36%) | 34.02 | 34.14 | 503 |
| 2024-12-05 | 34.03 | 33.97 | ↓$0.06 (-0.19%) | 33.97 | 34.06 | 862 |
| 2024-12-04 | 33.70 | 34.07 | ↑$0.37 (1.11%) | 33.67 | 34.07 | 1.18K |
| 2024-12-03 | 33.59 | 33.72 | ↑$0.12 (0.37%) | 33.59 | 33.72 | 1.05K |
| 2024-12-02 | 33.74 | 33.82 | ↑$0.08 (0.25%) | 33.74 | 33.82 | 714 |
| 2024-11-29 | 33.80 | 33.80 | ↑$0.00 (0.00%) | 33.80 | 33.80 | 83 |
| 2024-11-27 | 33.52 | 33.52 | ↑$0.00 (0.00%) | 33.52 | 33.52 | 146 |
| 2024-11-26 | 33.55 | 33.55 | ↑$0.00 (0.00%) | 33.55 | 33.55 | 120 |
| 2024-11-25 | 33.40 | 33.44 | ↑$0.04 (0.11%) | 33.40 | 33.61 | 794 |
| 2024-11-22 | 33.25 | 33.28 | ↑$0.03 (0.08%) | 33.25 | 33.28 | 509 |
| 2024-11-21 | 33.19 | 33.32 | ↑$0.13 (0.38%) | 33.19 | 33.32 | 1.67K |
| 2024-11-20 | 33.00 | 33.15 | ↑$0.15 (0.46%) | 33.00 | 33.15 | 708 |
| 2024-11-19 | 32.95 | 33.04 | ↑$0.09 (0.29%) | 32.95 | 33.04 | 495 |
| 2024-11-18 | 32.87 | 32.95 | ↑$0.08 (0.25%) | 32.87 | 32.97 | 635 |
| 2024-11-15 | 32.76 | 32.76 | ↑$0.00 (0.00%) | 32.76 | 32.76 | 101 |
| 2024-11-14 | 33.08 | 32.93 | ↓$0.15 (-0.45%) | 32.78 | 33.08 | 780 |
| 2024-11-13 | 32.98 | 32.95 | ↓$0.03 (-0.10%) | 32.95 | 32.98 | 394 |
Create an account or log in to view more rows.
$VICE just waiting ….
$VICE Holding.
$VICE very normal lol sike
$VICE tomorrow will be an explosion day
I believe it!
$VICE Same thing
different day
$VICE happy weekend!
$VICE HODL!!!
$VICE just fucking go already jeesh
$VICE I think I like this stock more everyday
$VICE omg this is bullshit