AdvisorShares Vice ETF (VICE) Historical Stock Data
29.14 ↓0.20 (-0.68%)
As of May 17, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, VICE is up 0.04% a day on average. There have been 24 days where AdvisorShares Vice ETF closed green and 6 days where VICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.14 | 29.14 | 225 |
| 2024-05-16 | 29.35 | 29.33 | ↓$0.02 (-0.05%) | 29.33 | 29.35 | 116 |
| 2024-05-15 | 29.02 | 29.14 | ↑$0.12 (0.40%) | 29.02 | 29.14 | 818 |
| 2024-05-14 | 28.93 | 29.06 | ↑$0.13 (0.44%) | 28.93 | 29.06 | 0.93K |
| 2024-05-13 | 28.67 | 28.67 | ↑$0.00 (0.00%) | 28.67 | 28.67 | 201 |
| 2024-05-10 | 28.48 | 28.48 | ↑$0.00 (0.00%) | 28.48 | 28.48 | 52 |
| 2024-05-09 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.44 | 28.44 | 162 |
| 2024-05-08 | 28.16 | 28.37 | ↑$0.21 (0.75%) | 28.16 | 28.37 | 362 |
| 2024-05-07 | 28.50 | 28.36 | ↓$0.14 (-0.51%) | 28.36 | 28.50 | 201 |
| 2024-05-06 | 28.46 | 28.48 | ↑$0.02 (0.07%) | 28.46 | 28.48 | 1.11K |
| 2024-05-03 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 107 |
| 2024-05-02 | 27.69 | 27.69 | ↑$0.00 (0.00%) | 27.69 | 27.69 | 226 |
| 2024-05-01 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.29 | 27.29 | 163 |
| 2024-04-30 | 27.50 | 27.45 | ↓$0.05 (-0.18%) | 27.45 | 27.56 | 431 |
| 2024-04-29 | 27.74 | 27.74 | ↑$0.00 (0.00%) | 27.74 | 27.74 | 32 |
| 2024-04-26 | 27.59 | 27.59 | ↑$0.00 (0.00%) | 27.59 | 27.59 | 240 |
| 2024-04-25 | 27.44 | 27.57 | ↑$0.13 (0.49%) | 27.41 | 27.57 | 2.47K |
| 2024-04-24 | 27.62 | 27.66 | ↑$0.04 (0.16%) | 27.62 | 27.66 | 857 |
| 2024-04-23 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 113 |
| 2024-04-22 | 27.39 | 27.52 | ↑$0.13 (0.47%) | 27.39 | 27.59 | 2.33K |
| 2024-04-19 | 27.05 | 27.29 | ↑$0.24 (0.87%) | 27.05 | 27.29 | 275 |
| 2024-04-18 | 27.39 | 27.39 | ↑$0.00 (0.00%) | 27.39 | 27.39 | 396 |
| 2024-04-17 | 27.60 | 27.29 | ↓$0.31 (-1.12%) | 27.29 | 27.65 | 821 |
| 2024-04-16 | 27.61 | 27.61 | ↑$0.00 (0.00%) | 27.61 | 27.61 | 28 |
| 2024-04-15 | 27.60 | 27.60 | ↑$0.00 (0.00%) | 27.60 | 27.60 | 147 |
| 2024-04-12 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 28 |
| 2024-04-11 | 28.47 | 28.46 | ↓$0.01 (-0.02%) | 28.46 | 28.47 | 334 |
| 2024-04-10 | 28.43 | 28.49 | ↑$0.06 (0.20%) | 28.43 | 28.49 | 219 |
| 2024-04-09 | 29.17 | 28.96 | ↓$0.21 (-0.73%) | 28.96 | 29.17 | 289 |
| 2024-04-08 | 29.06 | 29.06 | ↑$0.00 (0.00%) | 29.06 | 29.06 | 292 |
Create an account or log in to view more rows.
$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
$VICE no wonder price closed that way
$VICE come on bulls we can do it
don’t let bears win
$VICE coming now
$VICE She's gettin' ready to...
$VICE take us to the moon
lets goooooo