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
2021-12-31 32.94 33.05 32.87 32.98 0.0M
2021-12-30 32.81 32.83 32.81 32.83 0.0M
2021-12-29 32.51 32.67 32.43 32.43 0.0M
2021-12-28 32.59 32.67 32.48 32.48 0.0M
2021-12-27 32.65 32.72 32.65 32.72 0.0M
2021-12-23 32.46 32.46 32.43 32.44 0.0M
2021-12-22 32.66 32.66 32.56 32.60 0.0M
2021-12-21 31.26 32.34 31.26 32.34 0.0M
2021-12-20 31.23 31.35 31.23 31.35 0.0M
2021-12-17 31.53 31.67 31.45 31.67 0.0M
2021-12-16 31.30 31.40 31.15 31.15 0.0M
2021-12-15 30.74 31.49 30.74 31.49 0.0M
2021-12-14 31.06 31.09 31.06 31.09 0.0M
2021-12-13 31.32 31.32 31.15 31.15 0.0M
2021-12-10 31.53 31.58 31.53 31.58 0.0M
2021-12-09 32.07 32.07 31.88 31.88 0.0M
2021-12-08 32.00 32.28 32.00 32.28 0.0M
2021-12-07 31.92 31.92 31.61 31.65 0.0M
2021-12-06 30.96 31.25 30.96 31.17 0.0M
2021-12-03 30.00 30.00 29.48 29.81 0.0M
2021-12-02 30.00 30.73 30.00 30.73 0.0M
2021-12-01 30.98 30.98 30.00 30.00 0.0M
2021-11-30 30.84 30.84 30.71 30.80 0.0M
2021-11-29 31.45 31.45 31.25 31.32 0.0M
2021-11-26 31.12 31.46 31.07 31.46 0.0M
2021-11-24 32.07 32.13 32.05 32.12 0.0M
2021-11-23 31.92 32.14 31.92 32.14 0.0M
2021-11-22 31.97 32.26 31.97 32.26 0.0M
2021-11-19 32.32 32.32 32.16 32.20 0.0M
2021-11-18 32.56 32.60 32.56 32.60 0.0M
2021-11-17 33.00 33.09 32.88 33.09 0.0M
2021-11-16 33.01 33.24 33.01 33.24 0.0M
2021-11-15 32.89 33.33 32.89 33.30 0.0M
2021-11-12 33.21 33.26 33.21 33.26 0.0M
2021-11-11 33.10 33.15 33.10 33.12 0.0M
2021-11-10 32.85 32.85 32.85 32.85 0.0M
2021-11-09 33.45 33.50 33.26 33.50 0.0M
2021-11-08 33.66 33.66 33.13 33.15 0.0M
2021-11-05 33.77 33.89 33.75 33.89 0.0M
2021-11-04 33.11 33.27 32.87 32.87 0.0M
2021-11-03 33.04 33.52 33.04 33.52 0.0M
2021-11-02 33.39 33.39 33.39 33.39 0.0M
2021-11-01 33.08 33.63 33.08 33.57 0.0M
2021-10-29 33.00 33.00 32.88 32.90 0.0M
2021-10-27 33.73 33.73 33.16 33.16 0.0M
2021-10-26 33.88 33.88 33.58 33.58 0.0M
2021-10-25 33.66 33.71 33.66 33.66 0.0M
2021-10-22 33.48 33.55 33.36 33.55 0.0M
2021-10-21 33.60 33.60 33.60 33.60 0.0M
2021-10-20 33.64 33.64 33.59 33.59 0.0M
2021-10-19 33.46 33.67 33.46 33.53 0.0M
2021-10-18 33.88 33.88 33.51 33.51 0.0M
2021-10-15 33.54 33.54 33.54 33.54 0.0M
2021-10-14 33.97 33.97 33.97 33.97 0.0M
2021-10-13 33.61 33.61 33.61 33.61 0.0M
2021-10-12 33.35 33.62 33.35 33.62 0.0M
2021-10-11 33.27 33.27 33.27 33.27 0.0M
2021-10-08 33.51 33.52 33.28 33.28 0.0M
2021-10-07 33.75 33.85 33.56 33.56 0.0M
2021-10-06 32.51 33.08 32.51 33.08 0.0M
2021-10-05 33.17 33.17 33.03 33.03 0.0M
2021-10-04 33.66 33.70 33.27 33.32 0.0M
2021-10-01 32.99 33.54 32.81 33.54 0.0M
2021-09-30 32.50 32.50 32.11 32.45 0.0M
2021-09-29 33.03 33.03 32.75 32.77 0.0M
2021-09-28 32.84 32.99 32.73 32.73 0.0M
2021-09-27 32.73 33.39 32.73 33.37 0.0M
2021-09-24 32.92 32.92 32.76 32.91 0.0M
2021-09-23 32.83 33.02 32.71 32.72 0.0M
2021-09-22 32.31 32.31 32.29 32.29 0.0M
2021-09-21 32.02 32.02 31.68 31.68 0.0M
2021-09-20 31.36 31.89 31.36 31.68 0.0M
2021-09-17 32.45 32.45 32.37 32.39 0.0M
2021-09-16 32.65 32.65 32.41 32.41 0.0M
2021-09-15 31.84 32.20 31.84 32.20 0.0M
2021-09-14 32.76 32.76 32.02 32.02 0.0M
2021-09-13 32.42 32.42 32.21 32.29 0.0M
2021-09-10 32.99 32.99 32.52 32.52 0.0M
2021-09-09 33.02 33.02 33.02 33.02 0.0M
2021-09-08 32.88 33.05 32.57 32.99 0.0M
2021-09-07 33.31 33.37 33.31 33.36 0.0M
2021-09-03 33.16 33.16 33.16 33.16 0.0M
2021-09-02 33.32 33.32 33.32 33.32 0.0M
2021-09-01 33.48 33.48 33.38 33.38 0.0M
2021-08-31 33.00 33.15 33.00 33.07 0.0M
2021-08-30 33.08 33.13 33.08 33.10 0.0M
2021-08-27 32.85 33.43 32.85 33.43 0.0M
2021-08-26 32.74 32.74 32.63 32.63 0.0M
2021-08-25 32.74 32.87 32.74 32.87 0.0M
2021-08-24 31.98 32.36 31.98 32.35 0.0M
2021-08-23 31.28 31.96 31.28 31.96 0.0M
2021-08-20 31.19 31.30 31.16 31.30 0.0M
2021-08-19 31.05 31.05 30.73 30.97 0.0M
2021-08-18 31.47 31.47 31.43 31.43 0.0M
2021-08-17 31.48 31.52 31.26 31.48 0.0M
2021-08-16 32.14 32.23 32.06 32.10 0.0M
2021-08-13 32.71 32.71 32.31 32.31 0.0M
2021-08-12 32.74 32.91 32.61 32.91 0.0M
2021-08-11 33.09 33.09 32.60 32.91 0.0M
2021-08-10 32.82 32.82 32.71 32.71 0.0M
2021-08-09 32.62 32.76 32.58 32.72 0.0M
2021-08-06 33.16 33.16 32.65 32.80 0.0M
2021-08-05 32.20 32.61 32.10 32.61 0.0M
2021-08-04 32.26 32.27 31.98 31.99 0.0M
2021-08-03 32.06 32.23 32.06 32.23 0.0M
2021-08-02 32.55 32.55 32.55 32.55 0.0M
2021-07-30 32.58 32.61 32.48 32.48 0.0M
2021-07-29 32.98 33.26 32.98 33.02 0.0M
2021-07-28 33.10 33.10 33.10 33.10 0.0M
2021-07-27 33.00 33.13 32.65 33.13 0.0M
2021-07-26 32.94 33.37 32.94 33.37 0.0M
2021-07-23 32.54 32.89 32.54 32.86 0.0M
2021-07-22 33.49 33.49 33.49 33.49 0.0M
2021-07-21 33.24 33.72 33.24 33.54 0.0M
2021-07-20 32.54 33.04 32.54 33.04 0.0M
2021-07-19 32.49 32.50 31.59 32.22 0.0M
2021-07-16 33.17 33.24 32.65 32.65 0.0M
2021-07-15 33.55 33.55 33.19 33.20 0.0M
2021-07-14 34.12 34.45 33.58 33.58 0.0M
2021-07-13 34.09 34.09 34.09 34.09 0.0M
2021-07-12 34.55 34.80 34.55 34.80 0.0M
2021-07-09 34.08 34.73 34.05 34.73 0.0M
2021-07-08 33.42 33.97 33.42 33.85 0.0M
2021-07-07 34.77 34.77 34.18 34.18 0.0M
2021-07-06 34.72 34.72 34.72 34.72 0.0M
2021-07-02 36.50 36.50 35.35 35.35 0.0M
2021-07-01 36.50 36.50 35.96 35.96 0.0M
2021-06-30 35.96 36.08 35.87 36.08 0.0M
2021-06-29 35.82 35.99 35.77 35.77 0.0M
2021-06-28 35.73 35.88 35.36 35.73 0.0M
2021-06-25 36.00 36.09 35.80 35.80 0.0M
2021-06-24 35.77 35.88 35.69 35.80 0.0M
2021-06-23 35.71 35.71 35.20 35.47 0.0M
2021-06-22 35.35 35.64 35.34 35.64 0.0M
2021-06-21 35.36 35.49 35.33 35.40 0.0M
2021-06-18 34.76 34.83 34.42 34.42 0.0M
2021-06-17 35.45 35.45 35.00 35.05 0.0M
2021-06-16 35.75 35.75 35.63 35.63 0.0M
2021-06-15 36.44 36.44 35.79 35.84 0.0M
2021-06-14 36.64 36.64 36.05 36.14 0.0M
2021-06-11 36.42 36.61 36.12 36.34 0.0M
2021-06-10 36.15 36.22 36.04 36.18 0.0M
2021-06-09 36.48 36.48 36.15 36.21 0.0M
2021-06-08 36.54 36.86 36.54 36.76 0.0M
2021-06-07 35.92 36.04 35.66 36.04 0.0M
2021-06-04 35.46 35.50 35.46 35.46 0.0M
2021-06-03 35.50 35.50 35.42 35.42 0.0M
2021-06-02 35.53 35.71 35.53 35.71 0.0M
2021-06-01 36.03 36.03 35.73 35.79 0.0M
2021-05-28 35.76 35.76 35.70 35.70 0.0M
2021-05-27 35.53 35.66 35.53 35.65 0.0M
2021-05-26 35.32 35.51 35.32 35.51 0.0M
2021-05-25 35.26 35.26 34.92 34.92 0.0M
2021-05-24 34.96 35.29 34.96 35.18 0.0M
2021-05-21 34.94 34.95 34.69 34.70 0.0M
2021-05-20 34.11 34.79 34.11 34.79 0.0M
2021-05-19 33.91 34.27 33.91 34.27 0.0M
2021-05-18 34.33 34.95 34.33 34.65 0.0M
2021-05-17 34.35 34.60 34.35 34.60 0.0M
2021-05-14 34.48 34.56 34.34 34.56 0.0M
2021-05-13 33.21 33.86 33.10 33.56 0.0M
2021-05-12 34.53 34.53 33.25 33.25 0.0M
2021-05-11 33.81 34.65 33.81 34.65 0.0M
2021-05-10 35.48 35.48 34.73 34.82 0.0M
2021-05-07 35.18 35.43 35.18 35.31 0.0M
2021-05-06 34.76 34.89 34.56 34.89 0.0M
2021-05-05 35.30 35.45 35.30 35.34 0.0M
2021-05-04 35.15 35.24 34.92 35.20 0.0M
2021-05-03 35.99 35.99 35.67 35.67 0.0M
2021-04-30 36.67 36.67 35.71 35.89 0.0M
2021-04-29 36.47 36.60 36.47 36.60 0.0M
2021-04-28 36.82 36.82 36.13 36.23 0.0M
2021-04-27 35.89 36.54 35.89 36.22 0.0M
2021-04-26 36.00 36.00 35.64 35.87 0.0M
2021-04-23 35.60 35.79 35.60 35.74 0.0M
2021-04-22 35.35 35.36 35.35 35.36 0.0M
2021-04-21 34.36 35.31 34.36 35.31 0.0M
2021-04-20 35.01 35.12 34.27 34.66 0.0M
2021-04-19 35.81 35.81 35.27 35.30 0.0M
2021-04-16 35.42 35.66 35.42 35.42 0.0M
2021-04-15 35.25 35.42 35.22 35.42 0.0M
2021-04-14 35.84 35.84 35.38 35.38 0.0M
2021-04-13 35.06 35.39 35.06 35.39 0.0M
2021-04-12 35.44 35.44 35.34 35.44 0.0M
2021-04-09 35.39 35.69 35.39 35.69 0.0M
2021-04-08 35.47 35.69 35.30 35.69 0.0M
2021-04-07 35.64 35.64 35.30 35.32 0.0M
2021-04-06 35.32 35.50 35.29 35.32 0.0M
2021-04-05 35.74 35.74 35.14 35.18 0.0M
2021-04-01 34.89 35.03 34.79 35.01 0.0M
2021-03-31 34.80 34.80 34.52 34.52 0.0M
2021-03-30 34.29 34.29 34.29 34.29 0.0M
2021-03-29 33.93 33.93 33.81 33.83 0.0M
2021-03-26 34.47 34.47 34.25 34.46 0.0M
2021-03-25 33.08 34.02 33.08 34.02 0.0M
2021-03-24 33.91 34.04 33.27 33.27 0.0M
2021-03-23 34.56 34.56 33.90 33.97 0.0M
2021-03-22 35.55 35.55 34.89 34.91 0.0M
2021-03-19 34.65 35.27 34.47 35.24 0.0M
2021-03-18 36.01 36.01 34.77 34.77 0.0M
2021-03-17 35.48 35.86 35.48 35.86 0.0M
2021-03-16 36.21 36.21 35.33 35.43 0.0M
2021-03-15 35.78 36.11 35.78 36.01 0.0M
2021-03-12 35.47 35.57 35.47 35.57 0.0M
2021-03-11 35.19 35.53 35.03 35.47 0.0M
2021-03-10 34.92 35.14 34.73 34.73 0.0M
2021-03-09 34.63 34.63 34.20 34.26 0.0M
2021-03-08 33.30 33.98 33.30 33.52 0.0M
2021-03-05 33.41 33.44 31.49 33.44 0.0M
2021-03-04 34.50 34.50 32.74 33.19 0.0M
2021-03-03 35.22 35.22 34.45 34.45 0.0M
2021-03-02 35.36 35.53 35.18 35.18 0.0M
2021-03-01 34.84 35.59 34.84 35.59 0.0M
2021-02-26 34.00 34.43 34.00 34.08 0.0M
2021-02-25 35.18 35.18 34.04 34.04 0.0M
2021-02-24 34.27 35.16 34.27 35.16 0.0M
2021-02-23 34.84 34.84 33.46 34.44 0.0M
2021-02-22 35.21 35.33 35.04 35.04 0.0M
2021-02-19 35.12 35.45 35.12 35.22 0.0M
2021-02-18 35.14 35.14 34.79 34.88 0.0M
2021-02-17 35.30 35.40 34.90 35.40 0.0M
2021-02-16 36.00 36.00 35.55 35.88 0.0M
2021-02-12 35.33 35.85 35.33 35.85 0.0M
2021-02-11 35.15 36.01 34.91 35.38 0.0M
2021-02-10 36.72 36.72 35.44 35.48 0.0M
2021-02-09 35.25 35.61 35.17 35.46 0.0M
2021-02-08 34.65 35.13 34.65 35.13 0.0M
2021-02-05 34.05 34.88 34.05 34.61 0.0M
2021-02-04 33.23 33.79 33.23 33.76 0.0M
2021-02-03 32.91 33.25 32.80 32.98 0.0M
2021-02-02 32.57 32.88 32.50 32.78 0.0M
2021-02-01 31.59 32.10 31.51 32.09 0.0M
2021-01-29 32.00 32.00 31.51 31.60 0.0M
2021-01-28 31.55 32.05 31.38 32.05 0.0M
2021-01-27 32.00 32.00 31.28 31.28 0.0M
2021-01-26 32.56 32.56 32.04 32.26 0.0M
2021-01-25 32.11 32.18 32.03 32.17 0.0M
2021-01-22 31.99 32.34 31.99 32.34 0.0M
2021-01-21 32.55 32.55 31.91 32.19 0.0M
2021-01-20 31.83 32.04 31.74 32.04 0.0M
2021-01-19 31.77 31.77 31.21 31.54 0.0M
2021-01-15 31.51 31.51 30.94 31.12 0.0M
2021-01-14 31.48 31.55 31.48 31.55 0.0M
2021-01-13 31.02 31.40 31.02 31.22 0.0M
2021-01-12 30.88 31.34 30.88 31.34 0.0M
2021-01-11 31.33 31.33 31.20 31.27 0.0M
2021-01-08 31.08 31.45 31.08 31.45 0.0M
2021-01-07 31.37 31.37 31.11 31.30 0.0M
2021-01-06 30.78 31.35 30.78 30.82 0.0M
2021-01-05 29.54 30.46 29.54 30.42 0.0M
2021-01-04 30.86 30.86 29.64 29.94 0.0M