AdvisorShares Vice ETF

VICE
🏛️ usa →
35.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.17 35.53 35.17 35.53 0.0M
2025-09-25 34.92 34.93 34.92 34.93 0.0M
2025-09-24 35.17 35.17 35.17 35.17 0.0M
2025-09-23 35.30 35.30 35.29 35.29 0.0M
2025-09-22 35.19 35.19 35.19 35.19 0.0M
2025-09-19 35.28 35.28 35.28 35.28 0.0M
2025-09-18 36.53 36.53 35.33 35.41 0.0M
2025-09-17 35.47 35.55 35.42 35.42 0.0M
2025-09-16 35.83 35.83 35.21 35.28 0.0M
2025-09-15 35.48 35.52 35.47 35.47 0.0M
2025-09-12 35.57 35.64 35.56 35.64 0.0M
2025-09-11 35.79 35.79 35.74 35.74 0.0M
2025-09-10 35.26 35.26 35.26 35.26 0.0M
2025-09-09 35.23 35.23 35.23 35.23 0.0M
2025-09-08 35.14 35.16 35.00 35.16 0.0M
2025-09-05 35.23 35.23 35.19 35.19 0.0M
2025-09-04 35.41 35.41 35.41 35.41 0.0M
2025-09-03 35.57 35.57 35.21 35.31 0.0M
2025-09-02 36.00 36.00 35.26 35.41 0.0M
2025-08-29 35.99 35.99 35.99 35.99 0.0M
2025-08-28 35.68 35.82 35.68 35.75 0.0M
2025-08-27 35.97 36.10 35.73 35.96 0.0M
2025-08-26 36.05 36.05 35.88 36.04 0.0M
2025-08-25 36.26 36.26 36.10 36.10 0.0M
2025-08-22 36.00 36.07 35.98 36.07 0.0M
2025-08-21 35.66 35.78 35.66 35.72 0.0M
2025-08-20 35.48 35.83 35.48 35.83 0.0M
2025-08-19 35.59 35.59 35.40 35.47 0.0M
2025-08-18 35.45 35.58 35.45 35.58 0.0M
2025-08-15 35.71 35.71 35.23 35.26 0.0M
2025-08-14 35.76 35.91 35.58 35.91 0.0M
2025-08-13 35.99 35.99 35.91 35.91 0.0M
2025-08-12 35.57 35.65 35.57 35.65 0.0M
2025-08-11 35.16 35.45 35.16 35.34 0.0M
2025-08-08 34.97 34.97 34.97 34.97 0.0M
2025-08-07 34.68 34.74 34.68 34.74 0.0M
2025-08-06 35.00 35.06 35.00 35.06 0.0M
2025-08-05 35.58 35.58 35.29 35.29 0.0M
2025-08-04 35.46 35.46 35.39 35.39 0.0M
2025-08-01 34.99 35.02 34.99 35.02 0.0M
2025-07-31 35.56 35.56 35.36 35.36 0.0M
2025-07-30 35.72 35.72 35.56 35.56 0.0M
2025-07-29 35.34 35.34 35.34 35.34 0.0M
2025-07-28 35.31 35.31 35.31 35.31 0.0M
2025-07-25 35.45 35.59 35.45 35.59 0.0M
2025-07-24 35.83 35.83 35.53 35.53 0.0M
2025-07-23 35.83 35.92 35.83 35.92 0.0M
2025-07-22 35.96 35.96 35.72 35.94 0.0M
2025-07-21 35.75 35.99 35.75 35.86 0.0M
2025-07-18 35.83 35.83 35.76 35.76 0.0M
2025-07-17 35.83 35.83 35.83 35.83 0.0M
2025-07-16 35.06 35.25 35.06 35.25 0.0M
2025-07-15 35.04 35.04 35.04 35.04 0.0M
2025-07-14 34.77 34.77 34.74 34.74 0.0M
2025-07-11 34.64 34.64 34.59 34.59 0.0M
2025-07-10 34.92 34.92 34.92 34.92 0.0M
2025-07-09 34.72 34.73 34.71 34.73 0.0M
2025-07-08 34.72 34.72 34.72 34.72 0.0M
2025-07-07 34.88 34.88 34.54 34.59 0.0M
2025-07-03 34.62 34.62 34.62 34.62 0.0M
2025-07-02 34.43 34.44 34.43 34.44 0.0M
2025-07-01 34.22 34.30 34.22 34.30 0.0M
2025-06-30 34.20 34.20 34.20 34.20 0.0M
2025-06-27 33.48 34.13 33.48 34.13 0.0M
2025-06-26 33.87 33.90 33.87 33.90 0.0M
2025-06-25 33.98 33.98 33.80 33.80 0.0M
2025-06-24 33.85 33.90 33.85 33.89 0.0M
2025-06-23 33.46 33.69 33.46 33.69 0.0M
2025-06-20 33.46 33.46 33.46 33.46 0.0M
2025-06-18 33.60 33.60 33.60 33.60 0.0M
2025-06-17 33.66 33.66 33.50 33.50 0.0M
2025-06-16 34.05 34.05 33.66 33.76 0.0M
2025-06-13 33.85 33.85 33.52 33.52 0.0M
2025-06-12 34.15 34.37 34.15 34.21 0.0M
2025-06-11 34.27 34.27 34.27 34.27 0.0M
2025-06-10 34.27 34.27 33.92 33.99 0.0M
2025-06-09 34.14 34.16 34.04 34.04 0.0M
2025-06-06 33.80 33.93 33.80 33.93 0.0M
2025-06-05 33.62 33.80 33.56 33.56 0.0M
2025-06-04 33.43 33.43 33.40 33.40 0.0M
2025-06-03 33.53 33.53 33.51 33.51 0.0M
2025-06-02 33.25 33.25 33.25 33.25 0.0M
2025-05-30 33.15 33.36 33.15 33.36 0.0M
2025-05-29 33.12 33.31 33.08 33.11 0.0M
2025-05-28 33.12 33.12 33.10 33.10 0.0M
2025-05-27 32.99 33.29 32.99 33.19 0.0M
2025-05-23 32.64 32.89 32.64 32.78 0.0M
2025-05-22 32.80 32.80 32.80 32.80 0.0M
2025-05-21 32.80 32.88 32.80 32.88 0.0M
2025-05-20 33.25 33.25 33.21 33.21 0.0M
2025-05-19 33.05 33.19 33.05 33.19 0.0M
2025-05-16 33.23 33.24 33.23 33.24 0.0M
2025-05-15 33.00 33.17 32.96 33.12 0.0M
2025-05-14 32.96 32.96 32.96 32.96 0.0M
2025-05-13 32.85 32.85 32.76 32.76 0.0M
2025-05-12 32.85 32.85 32.42 32.42 0.0M
2025-05-09 32.15 32.21 32.15 32.21 0.0M
2025-05-08 32.36 32.36 32.36 32.36 0.0M
2025-05-07 32.46 32.46 32.46 32.46 0.0M
2025-05-06 32.06 32.06 31.94 32.01 0.0M
2025-05-05 32.08 32.08 32.03 32.03 0.0M
2025-05-02 32.00 32.00 32.00 32.00 0.0M
2025-05-01 31.51 31.69 31.51 31.66 0.0M
2025-04-30 31.51 31.51 31.45 31.49 0.0M
2025-04-29 31.42 31.53 31.42 31.53 0.0M
2025-04-28 31.28 31.35 30.96 31.35 0.0M
2025-04-25 31.30 31.30 31.30 31.30 0.0M
2025-04-24 30.98 31.21 30.98 31.21 0.0M
2025-04-23 31.10 31.29 31.10 31.10 0.0M
2025-04-22 30.42 30.85 30.42 30.85 0.0M
2025-04-21 30.74 30.74 30.01 30.30 0.0M
2025-04-17 30.67 30.67 30.67 30.67 0.0M
2025-04-16 30.62 30.78 30.51 30.51 0.0M
2025-04-15 30.67 30.77 30.67 30.77 0.0M
2025-04-14 30.54 30.63 30.54 30.63 0.0M
2025-04-11 30.32 30.32 30.32 30.32 0.0M
2025-04-10 30.02 30.02 30.01 30.01 0.0M
2025-04-09 28.85 30.56 28.85 30.56 0.0M
2025-04-08 29.55 29.55 28.97 28.97 0.0M
2025-04-07 29.35 29.35 29.35 29.35 0.0M
2025-04-04 30.16 30.16 29.42 29.45 0.0M
2025-04-03 30.88 30.88 30.88 30.88 0.0M
2025-04-02 31.85 31.85 31.85 31.85 0.0M
2025-04-01 31.62 31.62 31.62 31.62 0.0M
2025-03-31 31.50 31.50 31.50 31.50 0.0M
2025-03-28 31.53 31.53 31.53 31.53 0.0M
2025-03-27 32.04 32.04 32.04 32.04 0.0M
2025-03-26 31.95 31.95 31.89 31.92 0.0M
2025-03-25 31.97 31.97 31.97 31.97 0.0M
2025-03-24 32.12 32.12 32.12 32.12 0.0M
2025-03-21 31.51 31.54 31.51 31.54 0.0M
2025-03-20 31.83 31.83 31.83 31.83 0.0M
2025-03-19 31.71 31.87 31.65 31.87 0.0M
2025-03-18 31.64 31.64 31.64 31.64 0.0M
2025-03-17 32.17 32.36 32.17 32.36 0.0M
2025-03-14 31.90 32.07 31.90 32.07 0.0M
2025-03-13 31.77 31.77 31.40 31.40 0.0M
2025-03-12 32.10 32.10 31.89 32.01 0.0M
2025-03-11 31.60 32.07 31.60 32.06 0.0M
2025-03-10 31.76 31.76 31.76 31.76 0.0M
2025-03-07 32.51 32.62 32.51 32.62 0.0M
2025-03-06 32.70 32.76 32.48 32.48 0.0M
2025-03-05 33.12 33.12 33.12 33.12 0.0M
2025-03-04 32.72 32.72 32.72 32.72 0.0M
2025-03-03 33.26 33.34 32.87 32.87 0.0M
2025-02-28 33.09 33.30 33.09 33.30 0.0M
2025-02-27 33.48 33.48 33.21 33.21 0.0M
2025-02-26 33.62 33.62 33.62 33.62 0.0M
2025-02-25 33.24 33.28 33.24 33.25 0.0M
2025-02-24 33.24 33.42 33.24 33.24 0.0M
2025-02-21 34.21 34.21 33.59 33.59 0.0M
2025-02-20 34.53 34.53 33.90 34.06 0.0M
2025-02-19 34.04 34.10 33.94 34.10 0.0M
2025-02-18 34.69 34.69 34.51 34.51 0.0M
2025-02-14 34.41 34.51 34.41 34.51 0.0M
2025-02-13 33.67 34.16 33.67 34.16 0.0M
2025-02-12 33.65 33.68 33.65 33.66 0.0M
2025-02-11 33.25 33.41 33.25 33.39 0.0M
2025-02-10 33.85 33.85 33.28 33.43 0.0M
2025-02-07 33.50 33.50 33.20 33.20 0.0M
2025-02-06 33.23 33.23 33.17 33.17 0.0M
2025-02-05 33.15 33.15 32.76 32.76 0.0M
2025-02-04 32.46 32.46 32.43 32.43 0.0M
2025-02-03 31.98 32.29 31.98 32.29 0.0M
2025-01-31 32.54 32.54 32.22 32.22 0.0M
2025-01-30 32.51 32.74 32.51 32.65 0.0M
2025-01-29 32.25 32.25 32.25 32.25 0.0M
2025-01-28 32.17 32.38 32.17 32.38 0.0M
2025-01-27 31.72 32.11 31.72 32.11 0.0M
2025-01-24 32.15 32.22 32.15 32.22 0.0M
2025-01-23 31.96 31.97 31.61 31.84 0.0M
2025-01-22 32.08 32.08 31.99 31.99 0.0M
2025-01-21 32.07 32.21 32.07 32.21 0.0M
2025-01-17 31.70 31.70 31.64 31.64 0.0M
2025-01-16 31.40 31.40 31.34 31.34 0.0M
2025-01-15 31.25 31.25 31.23 31.23 0.0M
2025-01-14 30.86 30.93 30.86 30.93 0.0M
2025-01-13 30.39 30.59 30.39 30.59 0.0M
2025-01-10 30.45 30.45 30.34 30.34 0.0M
2025-01-08 30.94 31.06 30.94 31.06 0.0M
2025-01-07 31.65 31.65 31.05 31.05 0.0M
2025-01-06 31.44 31.44 31.40 31.40 0.0M
2025-01-03 31.52 31.56 31.52 31.56 0.0M
2025-01-02 31.50 31.50 31.33 31.33 0.0M