AdvisorShares Vice ETF (VICE) Historical Stock Data
31.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICE is down -0.12% a day on average. There have been 17 days where AdvisorShares Vice ETF closed green and 13 days where VICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32.10 | 31.86 | ↓$0.24 (-0.76%) | 31.86 | 32.10 | 635 |
| 2025-12-04 | 32.25 | 32.15 | ↓$0.10 (-0.32%) | 32.08 | 32.28 | 792 |
| 2025-12-03 | 32.32 | 32.32 | ↑$0.00 (0.00%) | 32.32 | 32.32 | 240 |
| 2025-12-02 | 32.41 | 32.41 | ↑$0.00 (0.00%) | 32.41 | 32.41 | 80 |
| 2025-12-01 | 32.44 | 32.76 | ↑$0.32 (0.99%) | 32.44 | 32.76 | 349 |
| 2025-11-28 | 32.17 | 32.17 | ↑$0.00 (0.00%) | 32.17 | 32.17 | 74 |
| 2025-11-26 | 32.25 | 32.07 | ↓$0.19 (-0.58%) | 32.07 | 32.25 | 251 |
| 2025-11-25 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.99 | 31.99 | 227 |
| 2025-11-24 | 31.40 | 31.40 | ↑$0.00 (0.00%) | 31.40 | 31.40 | 207 |
| 2025-11-21 | 31.13 | 31.46 | ↑$0.33 (1.05%) | 31.13 | 31.57 | 560 |
| 2025-11-20 | 31.83 | 31.19 | ↓$0.64 (-2.00%) | 31.19 | 31.83 | 151 |
| 2025-11-19 | 31.79 | 31.57 | ↓$0.22 (-0.70%) | 31.57 | 31.79 | 706 |
| 2025-11-18 | 31.93 | 31.93 | ↑$0.00 (0.00%) | 31.93 | 31.93 | 157 |
| 2025-11-17 | 31.99 | 31.82 | ↓$0.17 (-0.55%) | 31.82 | 32.14 | 696 |
| 2025-11-14 | 32.19 | 32.30 | ↑$0.11 (0.34%) | 32.19 | 32.30 | 434 |
| 2025-11-13 | 32.58 | 32.43 | ↓$0.15 (-0.48%) | 32.43 | 32.58 | 452 |
| 2025-11-12 | 33.00 | 33.04 | ↑$0.04 (0.13%) | 33.00 | 33.04 | 753 |
| 2025-11-11 | 33.02 | 33.03 | ↑$0.01 (0.02%) | 33.02 | 33.12 | 1.21K |
| 2025-11-10 | 32.72 | 33.02 | ↑$0.30 (0.91%) | 32.63 | 33.08 | 742 |
| 2025-11-07 | 32.51 | 32.51 | ↑$0.00 (0.00%) | 32.51 | 32.51 | 179 |
| 2025-11-06 | 32.60 | 32.43 | ↓$0.17 (-0.52%) | 32.43 | 32.60 | 272 |
| 2025-11-05 | 32.55 | 32.88 | ↑$0.33 (1.01%) | 32.55 | 32.88 | 286 |
| 2025-11-04 | 32.49 | 32.51 | ↑$0.02 (0.05%) | 32.48 | 32.61 | 557 |
| 2025-11-03 | 32.69 | 32.69 | ↑$0.00 (0.00%) | 32.69 | 32.69 | 109 |
| 2025-10-31 | 32.78 | 32.78 | ↑$0.00 (0.01%) | 32.71 | 32.78 | 502 |
| 2025-10-30 | 32.38 | 32.26 | ↓$0.12 (-0.37%) | 32.26 | 32.38 | 488 |
| 2025-10-29 | 33.31 | 32.91 | ↓$0.40 (-1.20%) | 32.91 | 33.31 | 1.07K |
| 2025-10-28 | 33.59 | 33.48 | ↓$0.11 (-0.34%) | 33.48 | 33.59 | 175 |
| 2025-10-27 | 33.72 | 33.66 | ↓$0.06 (-0.18%) | 33.66 | 33.79 | 1K |
| 2025-10-24 | 33.65 | 33.59 | ↓$0.06 (-0.19%) | 33.59 | 33.65 | 320 |
Create an account or log in to view more rows.
$VICE Buy it up so it crashes harder in the next two trading days
$VICE buy bitches
$VICE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VICE due for a spike!
$VICE PT?
$VICE we need one good push to moon this.
$VICE breaking out of this wedge sooner than later
$VICE bought more
$VICE go green today and we gap up tomrrow
$VICE bought more