AdvisorShares Vice ETF (VICE) Historical Stock Data

31.90 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VICE is down -0.06% 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
2024-12-24	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
2024-11-12	33.04	33.07	↑$0.03 (0.10%)	33.03	33.11	359