Get the Stockscreener App
33.50
0.24%
0.3283
After Hours:
33.20
-0.30
-0.90%
Advisorshares Vice Etf Stock (VICE) Price History
The historical daily chart and data for Advisorshares Vice Etf stock (VICE), show that the latest closing stock price as of February 07, 2025, is $33.50.
- Advisorshares Vice Etf all-time high stock price is $34.37, occurred on December 09, 2024.
- The lowest Advisorshares Vice Etf stock price recorded was $0.00 on July 09, 2024. Since then, Advisorshares Vice Etf's stock price has risen over to $33.50 now.
- The 52-week high stock price for VICE is $34.37, representing a 2.60% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for VICE is $27.05, indicating a -19.25% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about VICE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $33.50 | $33.50 | $0.00 | 232.0 | +0.99% |
| Feb 06, 2025 | $33.23 | $33.17 | $0.0583 | 331.0 | +1.26% |
| Feb 05, 2025 | $33.15 | $32.76 | $0.3906 | 585.0 | +1.00% |
| Feb 04, 2025 | $32.46 | $32.43 | $0.0261 | 361.0 | +0.45% |
| Feb 03, 2025 | $32.29 | $31.98 | $0.309 | 579.0 | +0.21% |
| Jan 31, 2025 | $32.54 | $32.22 | $0.3181 | 471.0 | -1.32% |
| Jan 30, 2025 | $32.74 | $32.51 | $0.23 | 346.0 | +1.24% |
| Jan 29, 2025 | $32.25 | $32.25 | $0.00 | 201.0 | -0.39% |
| Jan 28, 2025 | $32.38 | $32.17 | $0.2084 | 385.0 | +0.83% |
| Jan 27, 2025 | $32.11 | $31.72 | $0.3932 | 1,241.0 | -0.32% |
| Jan 24, 2025 | $32.22 | $32.15 | $0.0672 | 245.0 | +1.19% |
| Jan 23, 2025 | $31.97 | $31.61 | $0.36 | 538.0 | -0.47% |
| Jan 22, 2025 | $32.08 | $31.99 | $0.0946 | 588.0 | -0.69% |
| Jan 21, 2025 | $32.21 | $32.07 | $0.1387 | 365.0 | +1.80% |
| Jan 17, 2025 | $31.70 | $31.64 | $0.0597 | 291.0 | +0.97% |
| Jan 16, 2025 | $31.40 | $31.34 | $0.0625 | 600.0 | +0.33% |
| Jan 15, 2025 | $31.25 | $31.23 | $0.0169 | 306.0 | +0.98% |
| Jan 14, 2025 | $30.93 | $30.86 | $0.0715 | 227.0 | +1.13% |
| Jan 13, 2025 | $30.59 | $30.39 | $0.197 | 359.0 | +0.82% |
| Jan 10, 2025 | $30.45 | $30.34 | $0.1107 | 346.0 | -2.32% |
| Jan 08, 2025 | $31.06 | $30.94 | $0.12 | 825.0 | +0.03% |
Advisorshares Vice Etf Stock (VICE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Vice Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VICE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Vice Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Vice Etf Stock (VICE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.50 | $31.98 | $1.52 | 2,088.0 | +3.97% |
| Jan, 2025 | $32.74 | $30.34 | $2.40 | 10,753.0 | +2.26% |
Advisorshares Vice Etf Stock (VICE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.37 | $31.20 | $3.17 | 20,871.0 | -6.91% |
| Nov, 2024 | $33.80 | $31.43 | $2.37 | 13,368.0 | +7.14% |
| Oct, 2024 | $32.19 | $31.34 | $0.85 | 10,033.0 | -1.20% |
| Sep, 2024 | $32.03 | $29.93 | $2.10 | 8,355.0 | +3.41% |
| Aug, 2024 | $30.96 | $28.08 | $2.88 | 8,384.0 | +1.69% |
| Jul, 2024 | $30.39 | $28.43 | $1.96 | 12,760.0 | +5.73% |
| Jun, 2024 | $28.94 | $28.10 | $0.8445 | 6,946.0 | -0.10% |
| May, 2024 | $29.35 | $27.29 | $2.06 | 8,812.0 | +4.72% |
| Apr, 2024 | $29.58 | $27.05 | $2.53 | 10,185.0 | -7.71% |
| Mar, 2024 | $29.75 | $28.09 | $1.66 | 10,256.0 | +4.90% |
| Feb, 2024 | $28.36 | $27.12 | $1.24 | 11,920.0 | +4.85% |
| Jan, 2024 | $27.43 | $26.45 | $0.98 | 19,921.0 | +0.05% |
Advisorshares Vice Etf Stock (VICE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.76 | $26.20 | $1.56 | 14,973.0 | +2.15% |
| Nov, 2023 | $26.60 | $24.26 | $2.34 | 12,911.0 | +9.71% |
| Oct, 2023 | $25.68 | $23.90 | $1.78 | 11,852.0 | +0.00% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):