AdvisorShares Vice ETF (VICE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

28.13

+0.44

(+1.60%)

At close: 03:56PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	27.69	27.69	27.69	27.69	27.69	200
01 May 2024	27.29	27.29	27.29	27.29	27.29	200
30 Apr 2024	27.50	27.56	27.45	27.45	27.45	400
29 Apr 2024	27.74	27.74	27.74	27.74	27.74	100
26 Apr 2024	27.59	27.59	27.59	27.59	27.59	200
25 Apr 2024	27.44	27.57	27.41	27.57	27.57	2,500
24 Apr 2024	27.62	27.67	27.62	27.67	27.67	900
23 Apr 2024	27.82	27.82	27.82	27.82	27.82	100
22 Apr 2024	27.39	27.59	27.39	27.52	27.52	2,300
19 Apr 2024	27.05	27.29	27.05	27.29	27.29	300
18 Apr 2024	27.39	27.39	27.39	27.39	27.39	400
17 Apr 2024	27.60	27.65	27.29	27.29	27.29	800
16 Apr 2024	27.61	27.61	27.61	27.61	27.61	100
15 Apr 2024	27.60	27.60	27.60	27.60	27.60	100
12 Apr 2024	27.86	27.86	27.86	27.86	27.86	100
11 Apr 2024	28.47	28.47	28.46	28.46	28.46	300
10 Apr 2024	28.43	28.49	28.43	28.49	28.49	200
09 Apr 2024	29.17	29.17	28.96	28.96	28.96	300
08 Apr 2024	29.06	29.06	29.06	29.06	29.06	300
05 Apr 2024	28.93	28.93	28.93	28.93	28.93	100
04 Apr 2024	28.81	28.81	28.81	28.81	28.81	100
03 Apr 2024	29.26	29.31	29.26	29.31	29.31	200
02 Apr 2024	29.17	29.19	29.17	29.19	29.19	400
01 Apr 2024	29.58	29.58	29.53	29.53	29.53	300
28 Mar 2024	29.75	29.75	29.75	29.75	29.75	100
27 Mar 2024	29.09	29.52	29.09	29.52	29.52	1,100
26 Mar 2024	29.38	29.38	29.19	29.19	29.19	800
25 Mar 2024	29.35	29.35	29.25	29.25	29.25	300
22 Mar 2024	29.16	29.30	29.16	29.30	29.30	600
21 Mar 2024	29.03	29.57	29.03	29.50	29.50	1,300
20 Mar 2024	29.31	29.31	29.31	29.31	29.31	100
19 Mar 2024	28.96	29.06	28.96	29.06	29.06	400
18 Mar 2024	28.66	28.79	28.66	28.79	28.79	500
15 Mar 2024	28.64	28.64	28.64	28.64	28.64	100
14 Mar 2024	28.39	28.45	28.39	28.45	28.45	300
13 Mar 2024	28.44	28.51	28.44	28.51	28.51	300
12 Mar 2024	28.50	28.53	28.46	28.53	28.53	400
11 Mar 2024	28.36	28.36	28.36	28.36	28.36	100
08 Mar 2024	28.30	28.30	28.30	28.30	28.30	100
07 Mar 2024	28.47	28.59	28.47	28.59	28.59	200
06 Mar 2024	28.25	28.25	28.25	28.25	28.25	100
05 Mar 2024	28.17	28.17	28.12	28.12	28.12	800
04 Mar 2024	28.52	28.52	28.22	28.22	28.22	2,300
01 Mar 2024	28.09	28.55	28.09	28.55	28.55	500
29 Feb 2024	28.19	28.36	28.19	28.36	28.36	2,100
28 Feb 2024	28.06	28.07	28.05	28.07	28.07	400
27 Feb 2024	28.12	28.12	28.12	28.12	28.12	100
26 Feb 2024	27.95	28.06	27.95	28.06	28.06	300
23 Feb 2024	28.10	28.10	28.09	28.09	28.09	1,300
22 Feb 2024	27.88	27.91	27.88	27.91	27.91	200
21 Feb 2024	27.53	27.57	27.53	27.57	27.57	300
20 Feb 2024	27.68	27.85	27.67	27.69	27.69	3,100
16 Feb 2024	28.09	28.09	28.01	28.01	28.01	400
15 Feb 2024	27.98	27.98	27.98	27.98	27.98	100
14 Feb 2024	27.51	27.80	27.51	27.80	27.80	600
13 Feb 2024	27.40	27.40	27.40	27.40	27.40	100
12 Feb 2024	27.51	28.03	27.51	28.03	28.03	1,000
09 Feb 2024	27.74	27.74	27.74	27.74	27.74	100
08 Feb 2024	27.58	27.58	27.58	27.58	27.58	100
07 Feb 2024	27.28	27.28	27.27	27.27	27.27	400
06 Feb 2024	27.19	27.27	27.14	27.27	27.27	800
05 Feb 2024	27.21	27.21	27.12	27.12	27.12	300
02 Feb 2024	27.39	27.39	27.39	27.39	27.39	100
01 Feb 2024	27.50	27.50	27.50	27.50	27.50	200
31 Jan 2024	27.04	27.04	27.04	27.04	27.04	100
30 Jan 2024	27.41	27.41	27.29	27.29	27.29	3,400
29 Jan 2024	27.11	27.43	27.11	27.43	27.43	1,300
26 Jan 2024	27.33	27.33	27.33	27.33	27.33	100
25 Jan 2024	27.38	27.38	27.38	27.38	27.38	100
24 Jan 2024	27.20	27.34	27.09	27.09	27.09	2,500
23 Jan 2024	27.18	27.18	27.17	27.17	27.17	200
22 Jan 2024	26.77	27.03	26.77	26.96	26.96	2,600
19 Jan 2024	26.65	26.79	26.54	26.79	26.79	1,900
18 Jan 2024	26.59	26.75	26.59	26.75	26.75	200
17 Jan 2024	26.63	26.63	26.63	26.63	26.63	100
16 Jan 2024	26.45	26.77	26.45	26.77	26.77	300
12 Jan 2024	26.56	26.56	26.55	26.55	26.55	300
11 Jan 2024	26.60	26.68	26.50	26.68	26.68	900
10 Jan 2024	26.69	26.74	26.69	26.74	26.74	500
09 Jan 2024	26.59	26.59	26.59	26.59	26.59	500
08 Jan 2024	26.75	26.80	26.75	26.78	26.78	2,600
05 Jan 2024	26.56	26.56	26.50	26.50	26.50	200
04 Jan 2024	26.61	26.61	26.51	26.56	26.56	500
03 Jan 2024	26.69	26.69	26.48	26.48	26.48	800
02 Jan 2024	27.10	27.10	27.03	27.03	27.03	1,000
29 Dec 2023	27.10	27.10	27.03	27.03	27.03	1,600
28 Dec 2023	27.19	27.27	27.19	27.19	27.19	600
27 Dec 2023	26.95	27.09	26.95	27.09	27.09	500
26 Dec 2023	26.90	27.11	26.89	27.11	27.11	900
26 Dec 2023	0.458 Dividend
22 Dec 2023	27.19	27.19	27.19	27.19	26.74	100
21 Dec 2023	27.14	27.35	27.14	27.35	26.89	600
20 Dec 2023	27.47	27.49	27.03	27.03	26.58	1,000
19 Dec 2023	27.44	27.57	27.44	27.57	27.11	200
18 Dec 2023	26.89	27.19	26.89	27.14	26.68	1,600
15 Dec 2023	27.30	27.30	27.02	27.02	26.57	400
14 Dec 2023	27.72	27.76	27.43	27.47	27.01	1,400
13 Dec 2023	26.90	27.49	26.90	27.49	27.02	400
12 Dec 2023	26.75	26.77	26.69	26.77	26.32	700
11 Dec 2023	26.68	26.83	26.62	26.82	26.37	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

AdvisorShares Vice ETF (VICE)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)