AdvisorShares Vice ETF (VICE)
AMEX: VICE
· Real-Time Price · USD
35.65
0.39 (1.12%)
At close: Aug 18, 2025, 3:57 PM
VICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | n/a | 0.91% | 260 |
| Aug 15, 2025 | 35.71 | 35.71 | 35.23 | 35.26 | 35.21 | -1.81% | 1,000 |
| Aug 14, 2025 | 35.76 | 35.91 | 35.58 | 35.91 | 35.91 | 0.00% | 629 |
| Aug 13, 2025 | 35.99 | 35.99 | 35.91 | 35.91 | 35.91 | 0.73% | 900 |
| Aug 12, 2025 | 35.57 | 35.65 | 35.57 | 35.65 | 35.65 | 0.91% | 800 |
| Aug 11, 2025 | 35.16 | 35.45 | 35.16 | 35.33 | 35.33 | 1.03% | 545 |
| Aug 8, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.66% | 100 |
| Aug 7, 2025 | 34.68 | 34.74 | 34.68 | 34.74 | 34.74 | -0.91% | 501 |
| Aug 6, 2025 | 35.00 | 35.06 | 35.00 | 35.06 | 35.06 | -0.65% | 239 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.29 | 35.29 | 35.29 | -0.28% | 240 |
| Aug 4, 2025 | 35.46 | 35.46 | 35.39 | 35.39 | 35.39 | 1.06% | 536 |
| Aug 1, 2025 | 34.99 | 35.02 | 34.99 | 35.02 | 35.02 | -0.96% | 400 |
| Jul 31, 2025 | 35.56 | 35.56 | 35.36 | 35.36 | 35.36 | -0.56% | 2,400 |
| Jul 30, 2025 | 35.72 | 35.72 | 35.56 | 35.56 | 35.56 | 0.62% | 344 |
| Jul 29, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.08% | 300 |
| Jul 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.79% | 200 |
| Jul 25, 2025 | 35.45 | 35.59 | 35.45 | 35.59 | 35.59 | 0.17% | 801 |
| Jul 24, 2025 | 35.83 | 35.83 | 35.53 | 35.53 | 35.53 | -1.09% | 800 |
| Jul 23, 2025 | 35.83 | 35.92 | 35.83 | 35.92 | 35.92 | -0.06% | 7,443 |
| Jul 22, 2025 | 35.96 | 35.96 | 35.72 | 35.94 | 35.94 | 0.22% | 4,200 |