AdvisorShares Vice ETF (VICE)
AMEX: VICE
· Real-Time Price · USD
35.22
0.06 (0.18%)
At close: Sep 09, 2025, 3:59 PM
35.23
0.02%
After-hours: Sep 09, 2025, 04:10 PM EDT
VICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.14 | 35.16 | 35.00 | 35.16 | 35.11 | -0.09% | 687 |
| 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 |
| Sep 2, 2025 | 36.00 | 36.00 | 35.26 | 35.41 | 35.41 | -1.61% | 3,800 |
| Aug 29, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.67% | 100 |
| Aug 28, 2025 | 35.68 | 35.82 | 35.68 | 35.75 | 35.75 | -0.58% | 600 |
| Aug 27, 2025 | 35.97 | 36.10 | 35.73 | 35.96 | 35.96 | -0.22% | 3,300 |
| Aug 26, 2025 | 36.05 | 36.05 | 35.88 | 36.04 | 36.04 | -0.17% | 1,327 |
| Aug 25, 2025 | 36.26 | 36.26 | 36.10 | 36.10 | 36.10 | 0.08% | 735 |
| Aug 22, 2025 | 36.00 | 36.07 | 35.98 | 36.07 | 36.07 | 0.98% | 1,200 |
| Aug 21, 2025 | 35.66 | 35.78 | 35.66 | 35.72 | 35.72 | -0.28% | 834 |
| Aug 20, 2025 | 35.48 | 35.82 | 35.48 | 35.82 | 35.82 | 0.99% | 400 |
| Aug 19, 2025 | 35.59 | 35.59 | 35.40 | 35.47 | 35.47 | -0.31% | 1,021 |
| Aug 18, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.58 | 0.91% | 300 |
| Aug 15, 2025 | 35.71 | 35.71 | 35.23 | 35.26 | 35.26 | -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 |