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
2022-12-30 26.89 26.89 26.56 26.69 0.0M
2022-12-29 26.70 26.70 26.63 26.70 0.0M
2022-12-28 26.67 26.67 26.30 26.30 0.0M
2022-12-27 26.79 26.82 26.79 26.82 0.0M
2022-12-23 26.72 26.85 26.72 26.85 0.0M
2022-12-22 26.85 26.87 26.85 26.87 0.0M
2022-12-21 27.15 27.15 27.15 27.15 0.0M
2022-12-20 26.95 26.95 26.91 26.95 0.0M
2022-12-19 27.02 27.02 26.91 26.91 0.0M
2022-12-16 27.21 27.21 27.21 27.21 0.0M
2022-12-15 27.41 27.53 27.41 27.46 0.0M
2022-12-14 28.03 28.03 27.67 27.83 0.0M
2022-12-13 28.21 28.21 28.00 28.00 0.0M
2022-12-12 27.63 27.71 27.63 27.71 0.0M
2022-12-09 27.62 27.62 27.62 27.62 0.0M
2022-12-08 27.35 27.72 27.35 27.64 0.0M
2022-12-07 27.82 27.85 27.61 27.61 0.0M
2022-12-06 27.93 27.93 27.60 27.74 0.0M
2022-12-05 28.32 28.33 28.03 28.03 0.0M
2022-12-02 28.41 28.41 28.41 28.41 0.0M
2022-12-01 28.49 28.50 28.48 28.49 0.0M
2022-11-30 28.29 28.41 28.29 28.41 0.0M
2022-11-29 27.85 27.85 27.85 27.85 0.0M
2022-11-28 28.00 28.00 27.69 27.72 0.0M
2022-11-25 28.04 28.04 28.04 28.04 0.0M
2022-11-23 27.75 27.91 27.75 27.91 0.0M
2022-11-22 27.72 27.75 27.72 27.75 0.0M
2022-11-21 27.48 27.57 27.48 27.57 0.0M
2022-11-18 27.58 27.62 27.47 27.54 0.0M
2022-11-17 27.38 27.38 27.38 27.38 0.0M
2022-11-16 27.30 27.39 27.30 27.39 0.0M
2022-11-15 27.48 27.49 27.33 27.33 0.0M
2022-11-14 27.26 27.29 27.05 27.05 0.0M
2022-11-11 27.22 27.22 27.15 27.15 0.0M
2022-11-10 26.27 27.07 26.27 27.07 0.0M
2022-11-09 26.15 26.33 26.00 26.00 0.0M
2022-11-08 26.43 26.43 26.30 26.30 0.0M
2022-11-07 26.54 26.54 26.18 26.42 0.0M
2022-11-04 26.18 26.18 26.18 26.18 0.0M
2022-11-03 25.79 25.79 25.79 25.79 0.0M
2022-11-02 26.34 26.41 25.84 25.84 0.0M
2022-11-01 26.59 26.59 26.53 26.57 0.0M
2022-10-31 26.79 26.79 26.70 26.70 0.0M
2022-10-28 26.36 26.67 26.36 26.67 0.0M
2022-10-27 26.07 26.07 26.07 26.07 0.0M
2022-10-26 26.15 26.15 26.15 26.15 0.0M
2022-10-25 25.47 25.97 25.47 25.97 0.0M
2022-10-24 25.13 25.32 25.13 25.28 0.0M
2022-10-21 24.70 25.06 24.70 25.06 0.0M
2022-10-20 24.71 24.80 24.50 24.51 0.0M
2022-10-19 24.92 24.92 24.42 24.51 0.0M
2022-10-18 25.06 25.06 24.82 24.84 0.0M
2022-10-17 24.23 24.63 24.23 24.63 0.0M
2022-10-14 24.64 24.64 24.10 24.17 0.0M
2022-10-13 24.66 24.66 24.66 24.66 0.0M
2022-10-12 23.99 24.18 23.99 24.13 0.0M
2022-10-11 23.90 24.04 23.76 24.04 0.0M
2022-10-10 24.17 24.17 23.85 23.96 0.0M
2022-10-07 24.39 24.39 24.20 24.21 0.0M
2022-10-06 24.78 24.78 24.66 24.66 0.0M
2022-10-05 24.48 24.87 24.48 24.87 0.0M
2022-10-04 24.41 24.92 24.41 24.92 0.0M
2022-10-03 24.04 24.04 24.04 24.04 0.0M
2022-09-30 23.58 23.94 23.58 23.68 0.0M
2022-09-29 23.71 23.71 23.71 23.71 0.0M
2022-09-28 24.10 24.10 24.10 24.10 0.0M
2022-09-27 24.09 24.09 23.61 23.62 0.0M
2022-09-26 23.97 23.97 23.57 23.57 0.0M
2022-09-23 23.58 23.71 23.57 23.71 0.0M
2022-09-22 24.43 24.46 24.43 24.46 0.0M
2022-09-21 25.23 25.27 24.96 24.96 0.0M
2022-09-20 25.57 25.57 25.36 25.38 0.0M
2022-09-19 25.68 25.68 25.60 25.68 0.0M
2022-09-16 25.44 25.54 25.44 25.54 0.0M
2022-09-15 25.85 25.85 25.68 25.72 0.0M
2022-09-14 25.74 25.81 25.74 25.81 0.0M
2022-09-13 26.44 26.44 25.76 25.76 0.0M
2022-09-12 26.70 26.70 26.65 26.69 0.0M
2022-09-09 26.45 26.48 26.45 26.48 0.0M
2022-09-08 25.97 26.12 25.97 26.12 0.0M
2022-09-07 25.70 26.18 25.70 26.18 0.0M
2022-09-06 25.68 25.89 25.68 25.82 0.0M
2022-09-02 25.71 25.71 25.71 25.71 0.0M
2022-09-01 25.63 25.89 25.61 25.89 0.0M
2022-08-31 26.09 26.16 26.06 26.06 0.0M
2022-08-30 26.35 26.35 26.21 26.21 0.0M
2022-08-29 26.52 26.61 26.52 26.61 0.0M
2022-08-26 27.10 27.10 26.85 26.85 0.0M
2022-08-25 27.46 27.62 27.27 27.62 0.0M
2022-08-24 27.44 27.51 27.37 27.37 0.0M
2022-08-23 27.19 27.30 27.19 27.29 0.0M
2022-08-22 27.39 27.39 27.23 27.23 0.0M
2022-08-19 27.66 27.73 27.66 27.73 0.0M
2022-08-18 28.06 28.20 28.06 28.17 0.0M
2022-08-17 28.21 28.21 27.97 28.00 0.0M
2022-08-16 28.15 28.38 28.15 28.38 0.0M
2022-08-15 28.10 28.10 28.10 28.10 0.0M
2022-08-12 27.93 28.00 27.93 28.00 0.0M
2022-08-11 27.66 27.66 27.66 27.66 0.0M
2022-08-10 27.55 27.55 27.55 27.55 0.0M
2022-08-09 26.93 26.96 26.88 26.88 0.0M
2022-08-08 27.17 27.17 27.10 27.15 0.0M
2022-08-05 27.01 27.01 26.88 26.94 0.0M
2022-08-04 27.14 27.14 27.03 27.08 0.0M
2022-08-03 27.08 27.15 27.03 27.15 0.0M
2022-08-02 27.02 27.02 27.02 27.02 0.0M
2022-08-01 26.63 26.98 26.63 26.98 0.0M
2022-07-29 26.80 26.91 26.80 26.91 0.0M
2022-07-28 26.67 27.00 26.67 27.00 0.0M
2022-07-27 26.24 26.67 26.24 26.59 0.0M
2022-07-26 26.34 26.34 26.29 26.29 0.0M
2022-07-25 26.46 26.52 26.34 26.52 0.0M
2022-07-22 26.47 26.47 26.38 26.38 0.0M
2022-07-21 26.55 26.55 26.55 26.55 0.0M
2022-07-20 26.49 26.49 26.49 26.49 0.0M
2022-07-19 26.21 26.38 26.21 26.38 0.0M
2022-07-18 26.01 26.04 25.58 25.61 0.0M
2022-07-15 25.45 25.54 25.45 25.50 0.0M
2022-07-14 24.81 24.93 24.71 24.93 0.0M
2022-07-13 25.13 25.13 25.04 25.05 0.0M
2022-07-12 25.22 25.24 25.02 25.02 0.0M
2022-07-11 25.00 25.00 24.79 24.86 0.0M
2022-07-08 25.07 25.24 25.07 25.17 0.0M
2022-07-07 25.38 25.42 25.36 25.42 0.0M
2022-07-06 25.18 25.27 25.18 25.25 0.0M
2022-07-05 25.15 25.54 25.15 25.54 0.0M
2022-07-01 25.05 25.31 25.03 25.31 0.0M
2022-06-30 25.36 25.36 25.07 25.08 0.0M
2022-06-29 25.27 25.39 25.26 25.37 0.0M
2022-06-28 26.35 26.35 25.71 25.71 0.0M
2022-06-27 26.06 26.06 26.02 26.02 0.0M
2022-06-24 25.47 26.04 25.47 26.04 0.0M
2022-06-23 24.81 25.03 24.71 25.03 0.0M
2022-06-22 24.96 25.00 24.81 24.86 0.0M
2022-06-21 25.10 25.25 24.97 24.97 0.0M
2022-06-17 24.73 24.73 24.62 24.73 0.0M
2022-06-16 24.49 24.49 24.30 24.30 0.0M
2022-06-15 25.34 25.38 25.20 25.32 0.0M
2022-06-14 24.83 24.86 24.71 24.86 0.0M
2022-06-13 25.13 25.13 24.74 24.75 0.0M
2022-06-10 26.13 26.14 26.10 26.14 0.0M
2022-06-09 26.81 26.81 26.81 26.81 0.0M
2022-06-08 27.43 27.49 27.21 27.21 0.0M
2022-06-07 27.35 27.56 27.31 27.56 0.0M
2022-06-06 27.74 27.74 27.27 27.40 0.0M
2022-06-03 27.25 27.27 27.17 27.25 0.0M
2022-06-02 27.36 27.50 27.31 27.50 0.0M
2022-06-01 26.75 27.06 26.75 26.99 0.0M
2022-05-31 27.22 27.22 27.12 27.13 0.0M
2022-05-27 27.09 27.17 27.06 27.17 0.0M
2022-05-26 26.87 27.03 26.86 26.86 0.0M
2022-05-25 26.01 26.29 26.01 26.29 0.0M
2022-05-24 25.51 25.78 25.40 25.69 0.0M
2022-05-23 25.84 26.07 25.84 26.02 0.0M
2022-05-20 25.97 25.97 25.68 25.90 0.0M
2022-05-19 25.80 26.23 25.80 26.05 0.0M
2022-05-18 26.22 26.25 26.18 26.18 0.0M
2022-05-17 27.44 27.44 27.08 27.23 0.0M
2022-05-16 26.99 26.99 26.73 26.73 0.0M
2022-05-13 26.18 26.97 26.18 26.83 0.0M
2022-05-12 25.48 26.00 25.42 25.89 0.0M
2022-05-11 26.09 26.09 25.70 25.70 0.0M
2022-05-10 25.81 26.04 25.76 26.04 0.0M
2022-05-09 26.20 26.20 26.20 26.20 0.0M
2022-05-06 27.22 27.22 27.02 27.12 0.0M
2022-05-05 27.61 27.61 27.60 27.61 0.0M
2022-05-04 28.14 28.49 28.14 28.49 0.0M
2022-05-03 28.16 28.42 28.10 28.42 0.0M
2022-05-02 27.92 28.37 27.92 28.37 0.0M
2022-04-29 28.61 28.74 28.08 28.08 0.0M
2022-04-28 28.20 28.64 28.20 28.61 0.0M
2022-04-27 28.32 28.32 28.04 28.04 0.0M
2022-04-26 28.62 28.62 28.29 28.29 0.0M
2022-04-25 28.77 29.06 28.77 29.06 0.0M
2022-04-22 28.92 28.92 28.71 28.71 0.0M
2022-04-21 30.15 30.15 29.10 29.19 0.0M
2022-04-20 30.11 30.11 30.02 30.04 0.0M
2022-04-19 29.90 29.90 29.82 29.82 0.0M
2022-04-18 29.67 29.67 29.27 29.27 0.0M
2022-04-14 29.61 29.61 29.61 29.61 0.0M
2022-04-13 28.70 29.49 28.70 29.49 0.0M
2022-04-12 29.34 29.34 28.93 28.93 0.0M
2022-04-11 29.09 29.09 28.87 28.87 0.0M
2022-04-08 29.02 29.02 29.02 29.02 0.0M
2022-04-07 28.97 29.20 28.97 29.20 0.0M
2022-04-06 29.54 29.54 29.13 29.26 0.0M
2022-04-05 30.05 30.05 29.88 29.89 0.0M
2022-04-04 30.42 30.45 30.42 30.45 0.0M
2022-04-01 30.01 30.25 30.01 30.25 0.0M
2022-03-31 30.57 30.57 30.11 30.11 0.0M
2022-03-30 30.40 30.40 30.12 30.15 0.0M
2022-03-29 29.93 30.54 29.93 30.54 0.0M
2022-03-28 29.68 29.76 29.68 29.76 0.0M
2022-03-25 29.80 29.80 29.78 29.78 0.0M
2022-03-24 29.95 29.95 29.95 29.95 0.0M
2022-03-23 29.56 29.56 29.56 29.56 0.0M
2022-03-22 29.99 29.99 29.98 29.98 0.0M
2022-03-21 30.00 30.00 29.60 29.60 0.0M
2022-03-18 29.94 30.19 29.94 30.19 0.0M
2022-03-17 29.80 29.80 29.80 29.80 0.0M
2022-03-16 29.46 29.52 29.14 29.52 0.0M
2022-03-15 28.42 28.71 28.42 28.71 0.0M
2022-03-14 28.20 28.20 28.19 28.20 0.0M
2022-03-11 28.80 28.80 28.51 28.51 0.0M
2022-03-10 28.98 28.98 28.94 28.94 0.0M
2022-03-09 29.21 29.21 29.18 29.18 0.0M
2022-03-08 28.02 28.40 28.02 28.25 0.0M
2022-03-07 29.50 29.50 28.02 28.02 0.0M
2022-03-04 29.67 29.67 29.67 29.67 0.0M
2022-03-03 30.33 30.33 30.33 30.33 0.0M
2022-03-02 30.11 30.81 30.11 30.81 0.0M
2022-03-01 30.27 30.27 30.07 30.20 0.0M
2022-02-28 31.01 31.01 31.01 31.01 0.0M
2022-02-25 30.94 31.12 30.94 31.12 0.0M
2022-02-24 29.50 30.55 29.50 30.55 0.0M
2022-02-23 30.25 30.27 30.21 30.21 0.0M
2022-02-22 30.42 30.46 30.14 30.25 0.0M
2022-02-18 30.92 31.14 30.76 30.77 0.0M
2022-02-17 31.12 31.12 30.92 30.92 0.0M
2022-02-16 31.27 31.40 31.27 31.40 0.0M
2022-02-15 31.00 31.53 31.00 31.31 0.0M
2022-02-14 31.15 31.15 30.78 30.79 0.0M
2022-02-11 31.12 31.15 30.98 31.15 0.0M
2022-02-10 31.77 31.77 31.32 31.32 0.0M
2022-02-09 31.34 31.58 31.34 31.58 0.0M
2022-02-08 30.89 30.89 30.86 30.87 0.0M
2022-02-07 30.51 30.55 30.48 30.48 0.0M
2022-02-04 30.00 30.21 29.85 30.21 0.0M
2022-02-03 30.10 30.10 30.08 30.08 0.0M
2022-02-02 30.51 30.51 30.40 30.40 0.0M
2022-02-01 30.42 30.56 30.42 30.56 0.0M
2022-01-31 29.81 30.27 29.81 30.27 0.0M
2022-01-28 29.42 29.69 29.38 29.69 0.0M
2022-01-27 29.55 29.55 29.28 29.28 0.0M
2022-01-26 30.47 30.57 29.73 29.73 0.0M
2022-01-25 30.22 30.22 30.20 30.20 0.0M
2022-01-24 29.21 30.23 29.04 30.23 0.0M
2022-01-21 29.72 29.72 29.72 29.72 0.0M
2022-01-20 30.78 30.78 30.17 30.18 0.0M
2022-01-19 30.70 30.94 30.52 30.52 0.0M
2022-01-18 31.19 31.19 30.96 30.96 0.0M
2022-01-14 31.03 31.46 31.03 31.46 0.0M
2022-01-13 31.95 31.95 31.59 31.59 0.0M
2022-01-12 31.93 31.94 31.78 31.82 0.0M
2022-01-11 32.11 32.11 32.11 32.11 0.0M
2022-01-10 31.60 31.91 31.59 31.91 0.0M
2022-01-07 32.38 32.41 32.32 32.32 0.0M
2022-01-06 32.72 32.72 32.32 32.32 0.0M
2022-01-05 32.84 32.84 32.31 32.32 0.0M
2022-01-04 32.76 33.14 32.76 33.10 0.0M
2022-01-03 33.14 33.20 32.91 32.92 0.0M