Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Vice ETF (VICE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
28.04+0.13 (+0.46%)
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202228.0428.0428.0428.0428.04100
Nov 23, 202227.7527.9127.7527.9127.91300
Nov 22, 202227.7227.7527.7227.7527.75400
Nov 21, 202227.4827.5727.4827.5727.57400
Nov 18, 202227.5827.6127.4727.5427.541,600
Nov 17, 202227.3927.3927.3927.3927.39100
Nov 16, 202227.3027.3927.3027.3927.39700
Nov 15, 202227.4827.4927.3327.3327.33300
Nov 14, 202227.2627.2927.0527.0527.05500
Nov 11, 202227.2227.2227.1527.1527.15200
Nov 10, 202226.2727.0726.2727.0727.071,900
Nov 09, 202226.1526.3326.0026.0026.002,500
Nov 08, 202226.4326.4326.3026.3026.30800
Nov 07, 202226.5426.5426.1826.4226.421,200
Nov 04, 202226.1826.1826.1826.1826.18200
Nov 03, 202225.7925.7925.7925.7925.79100
Nov 02, 202226.3426.4125.8425.8425.84800
Nov 01, 202226.5926.5926.5326.5726.57500
Oct 31, 202226.7926.7926.7026.7026.70300
Oct 28, 202226.3626.6726.3626.6726.672,000
Oct 27, 202226.0726.0726.0726.0726.07100
Oct 26, 202226.1526.1526.1526.1526.15100
Oct 25, 202225.4725.9725.4725.9725.97300
Oct 24, 202225.1325.3225.1325.2825.28800
Oct 21, 202224.7025.0624.7025.0625.06400
Oct 20, 202224.7124.8024.5024.5124.511,000
Oct 19, 202224.9224.9224.4224.5124.51500
Oct 18, 202225.0625.0624.8224.8424.841,100
Oct 17, 202224.2324.6324.2324.6324.63900
Oct 14, 202224.6424.6424.1024.1724.171,800
Oct 13, 202224.6624.6624.6624.6624.66300
Oct 12, 202223.9924.1823.9924.1324.13700
Oct 11, 202223.9024.0523.7624.0524.051,000
Oct 10, 202224.1724.1723.8523.9623.961,400
Oct 07, 202224.3924.3924.2024.2124.211,000
Oct 06, 202224.7824.7824.6624.6624.66200
Oct 05, 202224.4824.8724.4824.8724.87400
Oct 04, 202224.4124.9224.4124.9224.92300
Oct 03, 202224.0424.0424.0424.0424.04300
Sep 30, 202223.5823.9423.5823.6823.68500
Sep 29, 202223.7123.7123.7123.7123.71100
Sep 28, 202224.1024.1024.1024.1024.10200
Sep 27, 202224.0924.0923.6123.6123.61300
Sep 26, 202223.9723.9723.5723.5723.57600
Sep 23, 202223.5823.7123.5723.7123.71300
Sep 22, 202224.4324.4624.4324.4624.461,900
Sep 21, 202225.2325.2724.9624.9624.96700
Sep 20, 202225.5725.5725.3625.3825.38700
Sep 19, 202225.6825.6825.6025.6725.67400
Sep 16, 202225.4425.5425.4425.5425.54800
Sep 15, 202225.8525.8525.6825.7225.72700
Sep 14, 202225.7425.8125.7425.8125.81500
Sep 13, 202226.4426.4425.7625.7625.761,300
Sep 12, 202226.7026.7026.6526.6926.69300
Sep 09, 202226.4526.4926.4526.4926.49300
Sep 08, 202225.9726.1225.9726.1226.12800
Sep 07, 202225.7026.1725.7026.1726.171,000
Sep 06, 202225.6825.8925.6825.8225.821,000
Sep 02, 202225.7125.7125.7125.7125.71100
Sep 01, 202225.6325.8925.6125.8925.89400
Aug 31, 202226.0926.1626.0626.0626.06400
Aug 30, 202226.3526.3526.2126.2126.21300
Aug 29, 202226.5226.6126.5226.6126.61300
Aug 26, 202227.1027.1026.8526.8526.85300
Aug 25, 202227.4627.6227.2727.6227.621,900
Aug 24, 202227.4427.5127.3727.3727.371,300
Aug 23, 202227.1927.3027.1927.3027.30400
Aug 22, 202227.3927.3927.2327.2327.23300
Aug 19, 202227.6627.7327.6627.7327.73200
Aug 18, 202228.0628.2028.0628.1728.17400
Aug 17, 202228.2128.2127.9728.0028.002,000
Aug 16, 202228.1528.3828.1528.3828.38800
Aug 15, 202228.1028.1028.1028.1028.10400
Aug 12, 202227.9328.0027.9328.0028.00300
Aug 11, 202227.6627.6627.6627.6627.66100
Aug 10, 202227.5527.5527.5527.5527.55200
Aug 09, 202226.9326.9626.8826.8826.88600
Aug 08, 202227.1727.1727.1027.1527.15600
Aug 05, 202227.0127.0126.8826.9426.941,800
Aug 04, 202227.1427.1427.0327.0827.08400
Aug 03, 202227.0827.1527.0327.1527.15500
Aug 02, 202227.0227.0227.0227.0227.02100
Aug 01, 202226.6326.9826.6326.9826.98400
Jul 29, 202226.8026.9126.8026.9126.91200
Jul 28, 202226.6727.0026.6727.0027.00700
Jul 27, 202226.2426.6726.2426.5926.591,400
Jul 26, 202226.3426.3426.2926.2926.29300
Jul 25, 202226.4626.5226.3426.5226.52500
Jul 22, 202226.4726.4726.3826.3826.38300
Jul 21, 202226.5526.5526.5526.5526.55100
Jul 20, 202226.4926.4926.4926.4926.49100
Jul 19, 202226.2126.3926.2126.3926.39400
Jul 18, 202226.0126.0425.5825.6125.61700
Jul 15, 202225.4525.5425.4525.5025.50500
Jul 14, 202224.8124.9324.7124.9324.93800
Jul 13, 202225.1325.1325.0425.0525.051,900
Jul 12, 202225.2225.2425.0225.0225.022,700
Jul 11, 202225.0025.0024.7924.8624.86800
Jul 08, 202225.0725.2425.0725.1725.17600
Jul 07, 202225.3825.4225.3625.4225.42600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement