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
2023-12-29 27.10 27.10 27.03 27.03 0.0M
2023-12-28 27.19 27.28 27.19 27.19 0.0M
2023-12-27 26.95 27.09 26.95 27.09 0.0M
2023-12-26 26.90 27.11 26.89 27.11 0.0M
2023-12-22 27.19 27.19 27.19 27.19 0.0M
2023-12-21 27.14 27.35 27.14 27.35 0.0M
2023-12-20 27.47 27.49 27.03 27.03 0.0M
2023-12-19 27.44 27.57 27.44 27.57 0.0M
2023-12-18 26.89 27.19 26.89 27.14 0.0M
2023-12-15 27.30 27.30 27.02 27.02 0.0M
2023-12-14 27.72 27.76 27.44 27.47 0.0M
2023-12-13 26.90 27.49 26.90 27.49 0.0M
2023-12-12 26.75 26.77 26.69 26.77 0.0M
2023-12-11 26.68 26.83 26.62 26.82 0.0M
2023-12-08 26.61 26.68 26.61 26.68 0.0M
2023-12-07 26.31 26.41 26.31 26.41 0.0M
2023-12-06 26.65 26.66 26.20 26.20 0.0M
2023-12-05 26.54 26.54 26.52 26.52 0.0M
2023-12-04 26.85 26.85 26.85 26.85 0.0M
2023-12-01 26.65 26.85 26.61 26.84 0.0M
2023-11-30 26.46 26.46 26.46 26.46 0.0M
2023-11-29 26.58 26.58 26.44 26.44 0.0M
2023-11-28 26.44 26.44 26.44 26.44 0.0M
2023-11-27 26.53 26.53 26.53 26.53 0.0M
2023-11-24 26.59 26.59 26.59 26.59 0.0M
2023-11-22 26.56 26.56 26.53 26.53 0.0M
2023-11-21 26.32 26.39 26.28 26.39 0.0M
2023-11-20 26.50 26.50 26.45 26.47 0.0M
2023-11-17 26.38 26.38 26.38 26.38 0.0M
2023-11-16 26.15 26.20 26.15 26.20 0.0M
2023-11-15 26.28 26.60 26.28 26.45 0.0M
2023-11-14 26.28 26.49 26.11 26.46 0.0M
2023-11-13 25.86 25.86 25.75 25.75 0.0M
2023-11-10 25.56 25.76 25.56 25.76 0.0M
2023-11-09 25.73 25.73 25.41 25.41 0.0M
2023-11-08 25.55 25.55 25.55 25.55 0.0M
2023-11-07 25.34 25.44 25.34 25.43 0.0M
2023-11-06 25.30 25.30 25.28 25.28 0.0M
2023-11-03 25.35 25.45 25.35 25.41 0.0M
2023-11-02 24.84 24.88 24.84 24.88 0.0M
2023-11-01 24.26 24.35 24.26 24.35 0.0M
2023-10-31 23.96 24.17 23.96 24.12 0.0M
2023-10-30 24.17 24.17 24.17 24.17 0.0M
2023-10-27 23.96 23.96 23.90 23.92 0.0M
2023-10-26 24.17 24.17 24.03 24.03 0.0M
2023-10-25 24.44 24.44 24.14 24.14 0.0M
2023-10-24 24.74 24.77 24.74 24.77 0.0M
2023-10-23 24.35 24.60 24.35 24.40 0.0M
2023-10-20 24.39 24.42 24.39 24.42 0.0M
2023-10-19 24.82 24.94 24.61 24.61 0.0M
2023-10-18 24.95 24.95 24.91 24.91 0.0M
2023-10-17 25.08 25.13 25.01 25.13 0.0M
2023-10-16 25.09 25.09 25.09 25.09 0.0M
2023-10-13 24.74 24.74 24.73 24.73 0.0M
2023-10-12 25.35 25.35 24.85 24.93 0.0M
2023-10-11 25.51 25.68 25.50 25.57 0.0M
2023-10-10 25.61 25.63 25.61 25.63 0.0M
2023-10-09 24.89 25.37 24.89 25.33 0.0M
2023-10-06 25.00 25.20 25.00 25.20 0.0M
2023-10-05 25.11 25.11 25.06 25.06 0.0M
2023-10-04 25.05 25.20 25.05 25.20 0.0M
2023-10-03 24.96 24.96 24.96 24.96 0.0M
2023-10-02 25.44 25.46 25.44 25.46 0.0M
2023-09-29 25.99 25.99 25.69 25.69 0.0M
2023-09-28 25.51 25.73 25.44 25.73 0.0M
2023-09-27 25.60 25.60 25.52 25.52 0.0M
2023-09-26 25.55 25.55 25.55 25.55 0.0M
2023-09-25 25.77 25.77 25.77 25.77 0.0M
2023-09-22 26.21 26.21 26.00 26.00 0.0M
2023-09-21 26.00 26.00 26.00 26.00 0.0M
2023-09-20 26.62 26.77 26.48 26.48 0.0M
2023-09-19 26.53 26.60 26.51 26.51 0.0M
2023-09-18 26.94 26.94 26.58 26.58 0.0M
2023-09-15 26.79 26.79 26.79 26.79 0.0M
2023-09-14 27.00 27.07 27.00 27.07 0.0M
2023-09-13 26.68 26.68 26.68 26.68 0.0M
2023-09-12 26.68 26.77 26.68 26.75 0.0M
2023-09-11 26.79 26.79 26.72 26.72 0.0M
2023-09-08 26.72 26.80 26.67 26.67 0.0M
2023-09-07 26.67 26.67 26.67 26.67 0.0M
2023-09-06 26.86 26.86 26.86 26.86 0.0M
2023-09-05 27.09 27.10 27.00 27.02 0.0M
2023-09-01 27.65 27.65 27.62 27.62 0.0M
2023-08-31 27.97 27.97 27.66 27.66 0.0M
2023-08-30 27.58 27.88 27.58 27.84 0.0M
2023-08-29 27.71 27.84 27.71 27.79 0.0M
2023-08-28 27.51 27.51 27.51 27.51 0.0M
2023-08-25 27.20 27.33 27.20 27.33 0.0M
2023-08-24 27.54 27.54 27.30 27.30 0.0M
2023-08-23 27.45 27.54 27.45 27.52 0.0M
2023-08-22 27.29 27.29 27.29 27.29 0.0M
2023-08-21 27.36 27.36 27.36 27.36 0.0M
2023-08-18 26.92 27.37 26.92 27.24 0.0M
2023-08-17 27.51 27.57 27.27 27.27 0.0M
2023-08-16 27.53 27.53 27.51 27.51 0.0M
2023-08-15 27.70 27.70 27.70 27.70 0.0M
2023-08-14 28.04 28.04 28.04 28.04 0.0M
2023-08-11 27.91 27.97 27.86 27.97 0.0M
2023-08-10 28.01 28.24 28.01 28.24 0.0M
2023-08-09 28.18 28.18 28.00 28.08 0.0M
2023-08-08 28.24 28.44 28.24 28.44 0.0M
2023-08-07 28.70 28.70 28.66 28.66 0.0M
2023-08-04 28.66 28.66 28.52 28.52 0.0M
2023-08-03 28.67 28.72 28.67 28.72 0.0M
2023-08-02 28.85 28.85 28.85 28.85 0.0M
2023-08-01 29.14 29.14 29.14 29.14 0.0M
2023-07-31 29.23 29.33 29.23 29.33 0.0M
2023-07-28 29.36 29.36 29.36 29.36 0.0M
2023-07-27 29.55 29.57 29.18 29.18 0.0M
2023-07-26 29.53 29.56 29.53 29.56 0.0M
2023-07-25 29.61 29.61 29.45 29.45 0.0M
2023-07-24 29.52 29.56 29.40 29.45 0.0M
2023-07-21 29.65 29.67 29.60 29.64 0.0M
2023-07-20 29.69 29.69 29.69 29.69 0.0M
2023-07-19 29.78 29.78 29.66 29.73 0.0M
2023-07-18 29.64 29.64 29.58 29.58 0.0M
2023-07-17 29.47 29.47 29.47 29.47 0.0M
2023-07-14 29.70 29.70 29.50 29.50 0.0M
2023-07-13 29.58 29.69 29.58 29.69 0.0M
2023-07-12 29.00 29.34 28.99 29.20 0.0M
2023-07-11 28.83 28.83 28.83 28.83 0.0M
2023-07-10 28.56 28.56 28.56 28.56 0.0M
2023-07-07 28.32 28.37 28.32 28.36 0.0M
2023-07-06 28.10 28.10 28.10 28.10 0.0M
2023-07-05 28.55 28.55 28.49 28.49 0.0M
2023-07-03 28.75 28.89 28.75 28.89 0.0M
2023-06-30 28.71 28.78 28.71 28.78 0.0M
2023-06-29 28.47 28.56 28.47 28.56 0.0M
2023-06-28 28.34 28.35 28.29 28.29 0.0M
2023-06-27 28.27 28.38 28.27 28.38 0.0M
2023-06-26 28.39 28.39 28.14 28.16 0.0M
2023-06-23 28.21 28.21 28.07 28.07 0.0M
2023-06-22 28.40 28.40 28.40 28.40 0.0M
2023-06-21 28.30 28.49 28.26 28.49 0.0M
2023-06-20 28.20 28.41 28.20 28.41 0.0M
2023-06-16 28.77 28.77 28.44 28.44 0.0M
2023-06-15 28.67 28.67 28.67 28.67 0.0M
2023-06-14 28.55 28.72 28.55 28.59 0.0M
2023-06-13 28.71 28.71 28.71 28.71 0.0M
2023-06-12 28.31 28.31 28.31 28.31 0.0M
2023-06-09 28.10 28.11 28.10 28.11 0.0M
2023-06-08 28.38 28.38 28.38 28.38 0.0M
2023-06-07 28.22 28.22 28.22 28.22 0.0M
2023-06-06 27.67 27.76 27.55 27.76 0.0M
2023-06-05 27.50 27.50 27.40 27.40 0.0M
2023-06-02 27.68 27.68 27.68 27.68 0.0M
2023-06-01 27.00 27.00 26.96 26.96 0.0M
2023-05-31 26.68 26.68 26.68 26.68 0.0M
2023-05-30 27.03 27.03 26.76 26.76 0.0M
2023-05-26 27.18 27.18 27.18 27.18 0.0M
2023-05-25 27.16 27.16 27.16 27.16 0.0M
2023-05-24 27.45 27.45 27.45 27.45 0.0M
2023-05-23 28.04 28.04 27.78 27.78 0.0M
2023-05-22 28.18 28.18 28.09 28.09 0.0M
2023-05-19 27.98 28.00 27.98 28.00 0.0M
2023-05-18 27.71 27.95 27.71 27.95 0.0M
2023-05-17 27.83 27.83 27.83 27.83 0.0M
2023-05-16 28.08 28.08 27.88 27.88 0.0M
2023-05-15 28.20 28.21 28.18 28.21 0.0M
2023-05-12 28.04 28.12 28.01 28.12 0.0M
2023-05-11 28.18 28.20 28.14 28.16 0.0M
2023-05-10 28.64 28.68 28.27 28.41 0.0M
2023-05-09 28.46 28.51 28.46 28.48 0.0M
2023-05-08 29.09 29.09 28.85 28.85 0.0M
2023-05-05 28.91 28.91 28.91 28.91 0.0M
2023-05-04 28.64 28.64 28.64 28.64 0.0M
2023-05-03 28.78 28.78 28.75 28.76 0.0M
2023-05-02 28.59 28.78 28.59 28.78 0.0M
2023-05-01 29.14 29.14 28.93 28.98 0.0M
2023-04-28 28.81 28.96 28.81 28.96 0.0M
2023-04-27 28.60 28.84 28.60 28.84 0.0M
2023-04-26 28.45 28.51 28.45 28.51 0.0M
2023-04-25 28.54 28.76 28.54 28.69 0.0M
2023-04-24 29.18 29.18 28.76 28.76 0.0M
2023-04-21 28.69 28.73 28.61 28.73 0.0M
2023-04-20 28.64 28.65 28.63 28.63 0.0M
2023-04-19 28.82 28.82 28.76 28.76 0.0M
2023-04-18 28.46 28.68 28.46 28.68 0.0M
2023-04-17 28.50 28.50 28.48 28.50 0.0M
2023-04-14 28.42 28.42 28.20 28.33 0.0M
2023-04-13 27.79 28.40 27.79 28.40 0.0M
2023-04-12 28.09 28.09 28.06 28.08 0.0M
2023-04-11 28.14 28.32 28.14 28.19 0.0M
2023-04-10 27.90 27.98 27.90 27.98 0.0M
2023-04-06 27.79 27.84 27.77 27.84 0.0M
2023-04-05 27.80 27.80 27.80 27.80 0.0M
2023-04-04 27.78 27.87 27.78 27.87 0.0M
2023-04-03 28.42 28.42 28.17 28.19 0.0M
2023-03-31 28.10 28.10 28.07 28.07 0.0M
2023-03-30 27.85 27.85 27.76 27.76 0.0M
2023-03-29 27.63 27.63 27.62 27.62 0.0M
2023-03-28 27.43 27.43 27.43 27.43 0.0M
2023-03-27 27.17 27.37 26.99 27.37 0.0M
2023-03-24 26.79 27.19 26.79 27.19 0.0M
2023-03-23 27.32 27.32 26.94 26.94 0.0M
2023-03-22 27.78 27.78 27.11 27.11 0.0M
2023-03-21 27.46 27.46 27.43 27.43 0.0M
2023-03-20 27.22 27.23 27.19 27.19 0.0M
2023-03-17 26.82 26.84 26.75 26.84 0.0M
2023-03-16 26.79 27.19 26.79 27.19 0.0M
2023-03-15 26.67 26.84 26.67 26.84 0.0M
2023-03-14 27.10 27.20 27.10 27.20 0.0M
2023-03-13 26.72 26.99 26.72 26.99 0.0M
2023-03-10 27.35 27.35 27.35 27.35 0.0M
2023-03-09 28.11 28.11 27.88 27.88 0.0M
2023-03-08 28.62 28.62 28.12 28.22 0.0M
2023-03-07 28.53 28.53 28.33 28.33 0.0M
2023-03-06 28.68 28.68 28.57 28.57 0.0M
2023-03-03 28.68 28.68 28.68 28.68 0.0M
2023-03-02 28.53 28.53 28.53 28.53 0.0M
2023-03-01 28.24 28.24 28.24 28.24 0.0M
2023-02-28 28.20 28.20 28.20 28.20 0.0M
2023-02-27 28.26 28.26 28.18 28.18 0.0M
2023-02-24 28.10 28.10 28.10 28.10 0.0M
2023-02-23 28.33 28.39 28.33 28.39 0.0M
2023-02-22 28.30 28.30 28.19 28.19 0.0M
2023-02-21 28.18 28.18 28.13 28.13 0.0M
2023-02-17 28.41 28.41 28.41 28.41 0.0M
2023-02-16 27.93 28.31 27.93 28.31 0.0M
2023-02-15 28.39 28.39 28.39 28.39 0.0M
2023-02-14 28.52 28.52 28.20 28.33 0.0M
2023-02-13 28.37 28.37 28.37 28.37 0.0M
2023-02-10 28.03 28.04 27.92 27.97 0.0M
2023-02-09 28.39 28.39 28.06 28.06 0.0M
2023-02-08 28.19 28.19 28.19 28.19 0.0M
2023-02-07 28.39 28.54 28.39 28.54 0.0M
2023-02-06 28.51 28.51 28.49 28.49 0.0M
2023-02-03 28.71 28.77 28.71 28.77 0.0M
2023-02-02 28.49 28.62 28.47 28.49 0.0M
2023-02-01 28.23 28.54 28.23 28.54 0.0M
2023-01-31 27.91 28.22 27.91 28.22 0.0M
2023-01-30 27.89 27.89 27.76 27.76 0.0M
2023-01-27 27.92 27.92 27.92 27.92 0.0M
2023-01-26 28.11 28.11 28.07 28.07 0.0M
2023-01-25 28.01 28.16 28.01 28.16 0.0M
2023-01-24 27.92 28.03 27.92 28.03 0.0M
2023-01-23 27.83 27.92 27.83 27.89 0.0M
2023-01-20 27.62 27.66 27.62 27.66 0.0M
2023-01-19 27.35 27.35 27.25 27.25 0.0M
2023-01-18 27.77 27.77 27.36 27.36 0.0M
2023-01-17 28.21 28.21 27.93 27.93 0.0M
2023-01-13 27.74 27.79 27.74 27.79 0.0M
2023-01-12 27.71 27.71 27.71 27.71 0.0M
2023-01-11 27.44 27.44 27.44 27.44 0.0M
2023-01-10 27.01 27.15 27.01 27.15 0.0M
2023-01-09 26.96 26.96 26.96 26.96 0.0M
2023-01-06 26.73 27.11 26.73 27.07 0.0M
2023-01-05 26.67 26.67 26.60 26.60 0.0M
2023-01-04 27.00 27.00 26.92 26.94 0.0M
2023-01-03 26.67 26.67 26.53 26.53 0.0M