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
2024-12-31 31.51 31.51 31.45 31.51 0.0M
2024-12-30 31.44 31.46 31.20 31.46 0.0M
2024-12-27 31.66 31.73 31.64 31.64 0.0M
2024-12-26 31.86 31.96 31.86 31.96 0.0M
2024-12-24 31.85 31.90 31.85 31.90 0.0M
2024-12-23 31.41 31.61 31.40 31.56 0.0M
2024-12-20 31.90 32.19 31.90 32.19 0.0M
2024-12-19 32.18 32.22 32.18 32.22 0.0M
2024-12-18 33.08 33.12 32.07 32.07 0.0M
2024-12-17 33.10 33.22 33.07 33.07 0.0M
2024-12-16 33.33 33.33 33.23 33.23 0.0M
2024-12-13 33.90 33.90 33.42 33.51 0.0M
2024-12-12 33.95 33.95 33.95 33.95 0.0M
2024-12-11 33.83 33.85 33.75 33.75 0.0M
2024-12-10 33.97 33.97 33.91 33.91 0.0M
2024-12-09 34.37 34.37 34.06 34.15 0.0M
2024-12-06 34.14 34.14 34.02 34.02 0.0M
2024-12-05 34.03 34.09 33.97 33.97 0.0M
2024-12-04 33.70 34.07 33.67 34.07 0.0M
2024-12-03 33.59 33.72 33.59 33.72 0.0M
2024-12-02 33.74 33.82 33.74 33.82 0.0M
2024-11-29 33.80 33.80 33.80 33.80 0.0M
2024-11-27 33.52 33.52 33.52 33.52 0.0M
2024-11-26 33.55 33.55 33.55 33.55 0.0M
2024-11-25 33.40 33.61 33.40 33.44 0.0M
2024-11-22 33.25 33.28 33.25 33.28 0.0M
2024-11-21 33.19 33.32 33.19 33.32 0.0M
2024-11-20 33.00 33.15 33.00 33.15 0.0M
2024-11-19 32.95 33.04 32.95 33.04 0.0M
2024-11-18 32.87 32.97 32.87 32.95 0.0M
2024-11-15 32.76 32.76 32.76 32.76 0.0M
2024-11-14 33.08 33.08 32.78 32.93 0.0M
2024-11-13 32.98 32.98 32.95 32.95 0.0M
2024-11-12 33.04 33.11 33.03 33.07 0.0M
2024-11-11 33.01 33.08 33.01 33.08 0.0M
2024-11-08 32.89 32.96 32.83 32.89 0.0M
2024-11-07 32.47 32.75 32.47 32.75 0.0M
2024-11-06 32.46 32.48 32.40 32.48 0.0M
2024-11-05 31.94 31.94 31.94 31.94 0.0M
2024-11-04 31.56 31.56 31.47 31.47 0.0M
2024-11-01 31.43 31.46 31.43 31.46 0.0M
2024-10-31 31.55 31.55 31.55 31.55 0.0M
2024-10-30 31.78 31.78 31.78 31.78 0.0M
2024-10-29 32.11 32.19 32.11 32.19 0.0M
2024-10-28 32.12 32.12 32.12 32.12 0.0M
2024-10-25 31.88 31.88 31.70 31.70 0.0M
2024-10-24 31.54 31.54 31.49 31.52 0.0M
2024-10-23 31.53 31.53 31.34 31.47 0.0M
2024-10-22 31.50 31.55 31.35 31.49 0.0M
2024-10-21 31.52 31.52 31.52 31.52 0.0M
2024-10-18 31.86 31.86 31.69 31.69 0.0M
2024-10-17 31.99 31.99 31.99 31.99 0.0M
2024-10-16 32.10 32.10 32.10 32.10 0.0M
2024-10-15 32.00 32.00 31.81 31.81 0.0M
2024-10-14 31.98 31.98 31.98 31.98 0.0M
2024-10-11 31.90 31.90 31.90 31.90 0.0M
2024-10-10 31.66 31.66 31.66 31.66 0.0M
2024-10-09 31.82 31.82 31.82 31.82 0.0M
2024-10-08 31.78 31.78 31.78 31.78 0.0M
2024-10-07 31.95 32.02 31.95 32.02 0.0M
2024-10-04 31.95 31.95 31.95 31.95 0.0M
2024-10-03 31.71 31.71 31.61 31.61 0.0M
2024-10-02 32.00 32.06 31.98 32.06 0.0M
2024-10-01 31.78 31.92 31.78 31.87 0.0M
2024-09-30 32.03 32.03 31.85 31.93 0.0M
2024-09-27 31.85 31.89 31.80 31.80 0.0M
2024-09-26 31.59 31.70 31.59 31.70 0.0M
2024-09-25 31.14 31.16 31.14 31.16 0.0M
2024-09-24 31.25 31.28 31.25 31.28 0.0M
2024-09-23 31.20 31.24 31.14 31.24 0.0M
2024-09-20 31.05 31.05 31.05 31.05 0.0M
2024-09-19 31.24 31.24 31.24 31.24 0.0M
2024-09-18 30.69 30.69 30.69 30.69 0.0M
2024-09-17 30.81 30.81 30.81 30.81 0.0M
2024-09-16 30.69 30.69 30.67 30.67 0.0M
2024-09-13 30.65 30.68 30.65 30.68 0.0M
2024-09-12 30.22 30.50 30.22 30.50 0.0M
2024-09-11 29.93 30.29 29.93 30.29 0.0M
2024-09-10 30.07 30.07 30.07 30.07 0.0M
2024-09-09 30.20 30.20 30.14 30.14 0.0M
2024-09-06 30.12 30.12 30.12 30.12 0.0M
2024-09-05 30.40 30.40 30.40 30.40 0.0M
2024-09-04 30.55 30.55 30.55 30.55 0.0M
2024-09-03 30.42 30.42 30.42 30.42 0.0M
2024-08-30 30.88 30.88 30.88 30.88 0.0M
2024-08-29 30.80 30.80 30.64 30.64 0.0M
2024-08-28 30.67 30.70 30.67 30.70 0.0M
2024-08-27 30.92 30.92 30.92 30.92 0.0M
2024-08-26 30.69 30.85 30.69 30.79 0.0M
2024-08-23 30.96 30.96 30.96 30.96 0.0M
2024-08-22 30.60 30.60 30.27 30.27 0.0M
2024-08-21 30.74 30.74 30.74 30.74 0.0M
2024-08-20 30.47 30.47 30.47 30.47 0.0M
2024-08-19 30.64 30.69 30.64 30.69 0.0M
2024-08-16 30.35 30.35 30.35 30.35 0.0M
2024-08-15 30.12 30.16 30.12 30.12 0.0M
2024-08-14 30.12 30.12 29.82 29.82 0.0M
2024-08-13 29.95 29.95 29.95 29.95 0.0M
2024-08-12 29.15 29.15 29.15 29.15 0.0M
2024-08-09 29.20 29.20 29.18 29.18 0.0M
2024-08-08 29.28 29.28 29.28 29.28 0.0M
2024-08-07 29.20 29.20 28.86 28.86 0.0M
2024-08-06 28.93 28.93 28.86 28.86 0.0M
2024-08-05 28.08 28.69 28.08 28.51 0.0M
2024-08-02 29.05 29.28 29.05 29.28 0.0M
2024-08-01 29.58 29.72 29.58 29.72 0.0M
2024-07-31 30.39 30.39 30.36 30.36 0.0M
2024-07-30 29.89 29.89 29.89 29.89 0.0M
2024-07-29 30.00 30.07 30.00 30.07 0.0M
2024-07-26 30.22 30.22 30.10 30.10 0.0M
2024-07-25 29.49 29.49 29.49 29.49 0.0M
2024-07-24 29.35 29.35 29.35 29.35 0.0M
2024-07-23 29.77 30.01 29.77 29.90 0.0M
2024-07-22 29.92 29.92 29.92 29.92 0.0M
2024-07-19 29.77 29.77 29.56 29.56 0.0M
2024-07-18 29.78 29.78 29.78 29.78 0.0M
2024-07-17 29.66 29.66 29.54 29.54 0.0M
2024-07-16 29.67 29.67 29.65 29.66 0.0M
2024-07-15 29.44 29.44 29.44 29.44 0.0M
2024-07-12 29.40 29.40 29.40 29.40 0.0M
2024-07-11 29.03 29.27 29.03 29.18 0.0M
2024-07-10 28.82 28.82 28.69 28.81 0.0M
2024-07-09 28.72 28.72 28.72 28.72 0.0M
2024-07-08 28.69 28.69 28.69 28.69 0.0M
2024-07-05 28.63 28.63 28.63 28.63 0.0M
2024-07-03 28.80 28.80 28.80 28.80 0.0M
2024-07-02 28.49 28.49 28.49 28.49 0.0M
2024-07-01 28.43 28.49 28.43 28.49 0.0M
2024-06-28 28.72 28.72 28.72 28.72 0.0M
2024-06-27 28.58 28.58 28.55 28.55 0.0M
2024-06-26 28.56 28.56 28.56 28.56 0.0M
2024-06-25 28.56 28.56 28.56 28.56 0.0M
2024-06-24 28.59 28.59 28.59 28.59 0.0M
2024-06-21 28.65 28.65 28.65 28.65 0.0M
2024-06-20 28.48 28.81 28.48 28.57 0.0M
2024-06-18 28.75 28.75 28.75 28.75 0.0M
2024-06-17 28.63 28.63 28.63 28.63 0.0M
2024-06-14 28.29 28.31 28.29 28.31 0.0M
2024-06-13 28.55 28.58 28.55 28.58 0.0M
2024-06-12 28.73 28.73 28.73 28.73 0.0M
2024-06-11 28.10 28.43 28.10 28.43 0.0M
2024-06-10 28.42 28.44 28.16 28.44 0.0M
2024-06-07 28.74 28.74 28.41 28.44 0.0M
2024-06-06 28.72 28.72 28.72 28.72 0.0M
2024-06-05 28.79 28.94 28.79 28.94 0.0M
2024-06-04 28.67 28.67 28.67 28.67 0.0M
2024-06-03 28.82 28.82 28.82 28.82 0.0M
2024-05-31 28.56 28.75 28.56 28.75 0.0M
2024-05-30 28.44 28.48 28.44 28.45 0.0M
2024-05-29 28.49 28.49 28.49 28.49 0.0M
2024-05-28 28.70 28.70 28.64 28.64 0.0M
2024-05-24 28.47 28.62 28.47 28.62 0.0M
2024-05-23 28.48 28.48 28.48 28.48 0.0M
2024-05-22 29.05 29.05 28.75 28.75 0.0M
2024-05-21 28.99 29.10 28.95 29.05 0.0M
2024-05-20 29.00 29.03 28.95 28.97 0.0M
2024-05-17 29.14 29.14 29.14 29.14 0.0M
2024-05-16 29.35 29.35 29.33 29.33 0.0M
2024-05-15 29.02 29.14 29.02 29.14 0.0M
2024-05-14 28.93 29.06 28.93 29.06 0.0M
2024-05-13 28.67 28.67 28.67 28.67 0.0M
2024-05-10 28.48 28.48 28.48 28.48 0.0M
2024-05-09 28.44 28.44 28.44 28.44 0.0M
2024-05-08 28.16 28.37 28.16 28.37 0.0M
2024-05-07 28.50 28.50 28.36 28.36 0.0M
2024-05-06 28.46 28.48 28.46 28.48 0.0M
2024-05-03 28.13 28.13 28.13 28.13 0.0M
2024-05-02 27.69 27.69 27.69 27.69 0.0M
2024-05-01 27.29 27.29 27.29 27.29 0.0M
2024-04-30 27.50 27.56 27.45 27.45 0.0M
2024-04-29 27.74 27.74 27.74 27.74 0.0M
2024-04-26 27.59 27.59 27.59 27.59 0.0M
2024-04-25 27.44 27.57 27.41 27.57 0.0M
2024-04-24 27.62 27.66 27.62 27.66 0.0M
2024-04-23 27.82 27.82 27.82 27.82 0.0M
2024-04-22 27.39 27.59 27.39 27.52 0.0M
2024-04-19 27.05 27.29 27.05 27.29 0.0M
2024-04-18 27.39 27.39 27.39 27.39 0.0M
2024-04-17 27.60 27.65 27.29 27.29 0.0M
2024-04-16 27.61 27.61 27.61 27.61 0.0M
2024-04-15 27.60 27.60 27.60 27.60 0.0M
2024-04-12 27.86 27.86 27.86 27.86 0.0M
2024-04-11 28.47 28.47 28.46 28.46 0.0M
2024-04-10 28.43 28.49 28.43 28.49 0.0M
2024-04-09 29.17 29.17 28.96 28.96 0.0M
2024-04-08 29.06 29.06 29.06 29.06 0.0M
2024-04-05 28.93 28.93 28.93 28.93 0.0M
2024-04-04 28.81 28.81 28.81 28.81 0.0M
2024-04-03 29.26 29.31 29.26 29.31 0.0M
2024-04-02 29.17 29.19 29.17 29.19 0.0M
2024-04-01 29.58 29.58 29.53 29.53 0.0M
2024-03-28 29.75 29.75 29.75 29.75 0.0M
2024-03-27 29.09 29.52 29.09 29.52 0.0M
2024-03-26 29.38 29.38 29.19 29.19 0.0M
2024-03-25 29.35 29.35 29.25 29.25 0.0M
2024-03-22 29.16 29.30 29.16 29.30 0.0M
2024-03-21 29.03 29.57 29.03 29.50 0.0M
2024-03-20 29.31 29.31 29.31 29.31 0.0M
2024-03-19 28.96 29.05 28.96 29.05 0.0M
2024-03-18 28.66 28.79 28.66 28.79 0.0M
2024-03-15 28.64 28.64 28.64 28.64 0.0M
2024-03-14 28.39 28.45 28.39 28.45 0.0M
2024-03-13 28.44 28.51 28.44 28.51 0.0M
2024-03-12 28.50 28.53 28.46 28.53 0.0M
2024-03-11 28.36 28.36 28.36 28.36 0.0M
2024-03-08 28.30 28.30 28.30 28.30 0.0M
2024-03-07 28.47 28.59 28.47 28.59 0.0M
2024-03-06 28.25 28.25 28.25 28.25 0.0M
2024-03-05 28.17 28.17 28.12 28.12 0.0M
2024-03-04 28.52 28.52 28.22 28.22 0.0M
2024-03-01 28.09 28.55 28.09 28.55 0.0M
2024-02-29 28.19 28.36 28.19 28.36 0.0M
2024-02-28 28.06 28.07 28.05 28.07 0.0M
2024-02-27 28.12 28.12 28.12 28.12 0.0M
2024-02-26 27.95 28.06 27.95 28.06 0.0M
2024-02-23 28.10 28.10 28.09 28.09 0.0M
2024-02-22 27.88 27.91 27.88 27.91 0.0M
2024-02-21 27.53 27.57 27.53 27.57 0.0M
2024-02-20 27.68 27.85 27.67 27.69 0.0M
2024-02-16 28.09 28.09 28.01 28.01 0.0M
2024-02-15 27.98 27.98 27.98 27.98 0.0M
2024-02-14 27.51 27.80 27.51 27.80 0.0M
2024-02-13 27.40 27.40 27.40 27.40 0.0M
2024-02-12 27.51 28.03 27.51 28.03 0.0M
2024-02-09 27.74 27.74 27.74 27.74 0.0M
2024-02-08 27.58 27.58 27.58 27.58 0.0M
2024-02-07 27.28 27.28 27.27 27.27 0.0M
2024-02-06 27.19 27.27 27.14 27.27 0.0M
2024-02-05 27.21 27.21 27.12 27.12 0.0M
2024-02-02 27.39 27.39 27.39 27.39 0.0M
2024-02-01 27.50 27.50 27.50 27.50 0.0M
2024-01-31 27.04 27.04 27.04 27.04 0.0M
2024-01-30 27.41 27.41 27.29 27.29 0.0M
2024-01-29 27.11 27.43 27.11 27.43 0.0M
2024-01-26 27.33 27.33 27.33 27.33 0.0M
2024-01-25 27.38 27.38 27.38 27.38 0.0M
2024-01-24 27.20 27.34 27.09 27.09 0.0M
2024-01-23 27.18 27.18 27.17 27.17 0.0M
2024-01-22 26.77 27.03 26.77 26.96 0.0M
2024-01-19 26.65 26.79 26.54 26.79 0.0M
2024-01-18 26.59 26.75 26.59 26.75 0.0M
2024-01-17 26.63 26.63 26.63 26.63 0.0M
2024-01-16 26.45 26.77 26.45 26.77 0.0M
2024-01-12 26.56 26.56 26.55 26.55 0.0M
2024-01-11 26.60 26.68 26.51 26.68 0.0M
2024-01-10 26.69 26.74 26.69 26.74 0.0M
2024-01-09 26.59 26.59 26.59 26.59 0.0M
2024-01-08 26.75 26.80 26.75 26.78 0.0M
2024-01-05 26.56 26.56 26.50 26.50 0.0M
2024-01-04 26.61 26.61 26.51 26.56 0.0M
2024-01-03 26.69 26.70 26.47 26.47 0.0M
2024-01-02 27.10 27.10 27.03 27.03 0.0M