AdvisorShares Vice ETF (VICE)
AMEX: VICE
· Real-Time Price · USD
35.70
-0.04 (-0.12%)
At close: Oct 01, 2025, 3:37 PM
VICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | n/a | -0.75% | 220 |
| Sep 29, 2025 | 35.93 | 36.01 | 35.91 | 36.01 | 36.01 | 1.35% | 1,000 |
| Sep 26, 2025 | 35.17 | 35.53 | 35.17 | 35.53 | 35.53 | 1.72% | 509 |
| Sep 25, 2025 | 34.92 | 34.93 | 34.92 | 34.93 | 34.93 | -0.68% | 400 |
| Sep 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.34% | 408 |
| Sep 23, 2025 | 35.30 | 35.30 | 35.29 | 35.29 | 35.29 | 0.28% | 320 |
| Sep 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.26% | 326 |
| Sep 19, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.37% | 106 |
| Sep 18, 2025 | 36.53 | 36.53 | 35.33 | 35.41 | 35.41 | -0.03% | 1,418 |
| Sep 17, 2025 | 35.47 | 35.55 | 35.42 | 35.42 | 35.42 | 0.40% | 3,100 |
| Sep 16, 2025 | 35.83 | 35.83 | 35.21 | 35.28 | 35.28 | -0.54% | 611 |
| Sep 15, 2025 | 35.48 | 35.52 | 35.47 | 35.47 | 35.47 | -0.48% | 541 |
| Sep 12, 2025 | 35.57 | 35.64 | 35.56 | 35.64 | 35.64 | -0.28% | 612 |
| Sep 11, 2025 | 35.79 | 35.79 | 35.74 | 35.74 | 35.74 | 1.36% | 720 |
| Sep 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.09% | 500 |
| Sep 9, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.20% | 200 |
| Sep 8, 2025 | 35.14 | 35.16 | 35.00 | 35.16 | 35.16 | -0.09% | 700 |
| Sep 5, 2025 | 35.23 | 35.23 | 35.19 | 35.19 | 35.19 | -0.62% | 500 |
| Sep 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.28% | 122 |
| Sep 3, 2025 | 35.57 | 35.57 | 35.21 | 35.31 | 35.31 | -0.28% | 1,733 |
Page 1 of 98