AdvisorShares Vice ETF (VICE)
NYSEARCA: VICE · Real-Time Price · USD
31.86
-0.29 (-0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
VICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.10 | 32.10 | 31.86 | 31.86 | 31.86 | -0.90% | 636 |
| Dec 4, 2025 | 32.25 | 32.28 | 32.08 | 32.15 | 32.15 | -0.55% | 792 |
| Dec 3, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.25% | 240 |
| Dec 2, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.09% | 80 |
| Dec 1, 2025 | 32.44 | 32.76 | 32.44 | 32.76 | 32.76 | 1.86% | 349 |
| Nov 28, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.32% | 74 |
| Nov 26, 2025 | 32.25 | 32.25 | 32.07 | 32.07 | 32.07 | 0.23% | 258 |
| Nov 25, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.89% | 230 |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.19% | 207 |
| Nov 21, 2025 | 31.13 | 31.57 | 31.13 | 31.46 | 31.46 | 0.84% | 560 |
| Nov 20, 2025 | 31.83 | 31.83 | 31.19 | 31.19 | 31.19 | -1.18% | 151 |
| Nov 19, 2025 | 31.79 | 31.79 | 31.57 | 31.57 | 31.57 | -1.15% | 706 |
| Nov 18, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.37% | 157 |
| Nov 17, 2025 | 31.99 | 32.14 | 31.82 | 31.82 | 31.82 | -1.51% | 696 |
| Nov 14, 2025 | 32.19 | 32.30 | 32.19 | 32.30 | 32.30 | -0.38% | 434 |
| Nov 13, 2025 | 32.58 | 32.58 | 32.43 | 32.43 | 32.43 | -1.87% | 504 |
| Nov 12, 2025 | 33.00 | 33.04 | 33.00 | 33.04 | 33.04 | 0.04% | 753 |
| Nov 11, 2025 | 33.02 | 33.12 | 33.02 | 33.03 | 33.03 | 0.03% | 1,212 |
| Nov 10, 2025 | 32.72 | 33.08 | 32.63 | 33.02 | 33.02 | 1.55% | 743 |
| Nov 7, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.51 | 0.26% | 180 |
| Nov 6, 2025 | 32.60 | 32.60 | 32.43 | 32.43 | 32.43 | -1.36% | 272 |
| Nov 5, 2025 | 32.55 | 32.88 | 32.55 | 32.88 | 32.88 | 1.14% | 286 |
| Nov 4, 2025 | 32.49 | 32.61 | 32.48 | 32.51 | 32.51 | -0.56% | 580 |
| Nov 3, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.27% | 109 |
| Oct 31, 2025 | 32.78 | 32.78 | 32.71 | 32.78 | 32.78 | 1.61% | 502 |
| Oct 30, 2025 | 32.38 | 32.38 | 32.26 | 32.26 | 32.26 | -1.97% | 503 |
| Oct 29, 2025 | 33.31 | 33.31 | 32.91 | 32.91 | 32.91 | -1.70% | 1,068 |
| Oct 28, 2025 | 33.59 | 33.59 | 33.48 | 33.48 | 33.48 | -0.55% | 175 |
| Oct 27, 2025 | 33.72 | 33.80 | 33.66 | 33.66 | 33.66 | 0.22% | 1,001 |
| Oct 24, 2025 | 33.65 | 33.65 | 33.59 | 33.59 | 33.59 | 0.10% | 320 |
| Oct 23, 2025 | 33.46 | 33.56 | 33.39 | 33.56 | 33.56 | 0.99% | 368 |
| Oct 22, 2025 | 33.11 | 33.23 | 33.11 | 33.23 | 33.23 | -0.57% | 297 |
| Oct 21, 2025 | 33.36 | 33.41 | 33.36 | 33.41 | 33.41 | -0.03% | 469 |
| Oct 20, 2025 | 33.58 | 33.69 | 33.43 | 33.43 | 33.42 | 0.34% | 404 |
| Oct 17, 2025 | 33.18 | 33.34 | 33.18 | 33.31 | 33.31 | -0.13% | 1,781 |
| Oct 16, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.61% | 360 |
| Oct 15, 2025 | 33.78 | 33.78 | 33.56 | 33.56 | 33.56 | -0.03% | 463 |
| Oct 14, 2025 | 33.67 | 33.67 | 33.57 | 33.57 | 33.57 | -0.20% | 268 |
| Oct 13, 2025 | 33.71 | 33.71 | 33.61 | 33.64 | 33.64 | -0.55% | 2,215 |
| Oct 10, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -2.71% | 131 |
| Oct 9, 2025 | 34.64 | 34.77 | 34.64 | 34.77 | 34.77 | -1.32% | 189 |
| Oct 8, 2025 | 35.36 | 35.36 | 35.23 | 35.23 | 35.23 | 0.30% | 376 |
| Oct 7, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.12 | -1.24% | 328 |
| Oct 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.42% | 221 |
| Oct 3, 2025 | 35.84 | 35.96 | 35.72 | 35.72 | 35.71 | -0.87% | 1,534 |
| Oct 2, 2025 | 36.15 | 36.15 | 36.03 | 36.03 | 36.03 | 0.84% | 893 |
| Oct 1, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.04% | 116 |
| Sep 30, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.75% | 220 |
| Sep 29, 2025 | 35.93 | 36.01 | 35.91 | 36.01 | 36.01 | 1.36% | 961 |
| Sep 26, 2025 | 35.17 | 35.53 | 35.17 | 35.53 | 35.53 | 1.72% | 509 |
| Sep 25, 2025 | 34.92 | 34.93 | 34.92 | 34.93 | 34.93 | -0.67% | 365 |
| Sep 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.36% | 408 |
| Sep 23, 2025 | 35.30 | 35.30 | 35.29 | 35.29 | 35.29 | 0.30% | 320 |
| Sep 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.27% | 326 |
| Sep 19, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.37% | 106 |
| Sep 18, 2025 | 36.53 | 36.53 | 35.33 | 35.41 | 35.41 | -0.04% | 1,418 |
| Sep 17, 2025 | 35.47 | 35.55 | 35.42 | 35.42 | 35.42 | 0.42% | 3,058 |
| Sep 16, 2025 | 35.83 | 35.83 | 35.21 | 35.28 | 35.28 | -0.54% | 611 |
| Sep 15, 2025 | 35.48 | 35.52 | 35.47 | 35.47 | 35.47 | -0.49% | 541 |
| Sep 12, 2025 | 35.57 | 35.64 | 35.56 | 35.64 | 35.64 | -0.27% | 612 |
| Sep 11, 2025 | 35.79 | 35.79 | 35.74 | 35.74 | 35.74 | 1.36% | 720 |
| Sep 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.09% | 453 |
| Sep 9, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.20% | 184 |
| Sep 8, 2025 | 35.14 | 35.16 | 35.00 | 35.16 | 35.16 | -0.09% | 687 |
| Sep 5, 2025 | 35.23 | 35.23 | 35.19 | 35.19 | 35.19 | -0.62% | 490 |
| Sep 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.29% | 122 |
| Sep 3, 2025 | 35.57 | 35.57 | 35.21 | 35.31 | 35.31 | -0.29% | 1,733 |
| Sep 2, 2025 | 36.00 | 36.00 | 35.26 | 35.41 | 35.41 | -1.63% | 3,755 |
| Aug 29, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.68% | 72 |
| Aug 28, 2025 | 35.68 | 35.82 | 35.68 | 35.75 | 35.75 | -0.60% | 562 |
| Aug 27, 2025 | 35.97 | 36.10 | 35.73 | 35.96 | 35.96 | -0.21% | 3,266 |
| Aug 26, 2025 | 36.05 | 36.05 | 35.88 | 36.04 | 36.04 | -0.16% | 1,327 |
| Aug 25, 2025 | 36.26 | 36.26 | 36.10 | 36.10 | 36.10 | 0.07% | 735 |
| Aug 22, 2025 | 36.00 | 36.07 | 35.98 | 36.07 | 36.07 | 1.00% | 1,196 |
| Aug 21, 2025 | 35.66 | 35.78 | 35.66 | 35.72 | 35.72 | -0.31% | 834 |
| Aug 20, 2025 | 35.48 | 35.83 | 35.48 | 35.83 | 35.82 | 1.01% | 395 |
| Aug 19, 2025 | 35.59 | 35.59 | 35.40 | 35.47 | 35.47 | -0.33% | 1,021 |
| Aug 18, 2025 | 35.45 | 35.58 | 35.45 | 35.58 | 35.58 | 0.93% | 260 |
| Aug 15, 2025 | 35.71 | 35.71 | 35.23 | 35.26 | 35.26 | -1.81% | 976 |
| Aug 14, 2025 | 35.76 | 35.91 | 35.58 | 35.91 | 35.91 | -0.01% | 629 |
| Aug 13, 2025 | 35.99 | 35.99 | 35.91 | 35.91 | 35.91 | 0.73% | 895 |
| Aug 12, 2025 | 35.57 | 35.65 | 35.57 | 35.65 | 35.65 | 0.89% | 768 |
| Aug 11, 2025 | 35.16 | 35.45 | 35.16 | 35.34 | 35.33 | 1.04% | 545 |
| Aug 8, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.67% | 88 |
| Aug 7, 2025 | 34.68 | 34.74 | 34.68 | 34.74 | 34.74 | -0.92% | 501 |
| Aug 6, 2025 | 35.00 | 35.06 | 35.00 | 35.06 | 35.06 | -0.65% | 239 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.29 | 35.29 | 35.29 | -0.27% | 240 |
| Aug 4, 2025 | 35.46 | 35.46 | 35.39 | 35.39 | 35.39 | 1.04% | 536 |
| Aug 1, 2025 | 34.99 | 35.02 | 34.99 | 35.02 | 35.02 | -0.94% | 385 |
| Jul 31, 2025 | 35.56 | 35.56 | 35.36 | 35.36 | 35.36 | -0.56% | 2,380 |
| Jul 30, 2025 | 35.72 | 35.72 | 35.56 | 35.56 | 35.56 | 0.61% | 344 |
| Jul 29, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.08% | 279 |
| Jul 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.77% | 196 |
| Jul 25, 2025 | 35.45 | 35.59 | 35.45 | 35.59 | 35.59 | 0.17% | 801 |
| Jul 24, 2025 | 35.83 | 35.83 | 35.53 | 35.53 | 35.53 | -1.10% | 756 |
| Jul 23, 2025 | 35.83 | 35.92 | 35.83 | 35.92 | 35.92 | -0.06% | 7,443 |
| Jul 22, 2025 | 35.96 | 35.96 | 35.72 | 35.94 | 35.94 | 0.23% | 4,188 |
| Jul 21, 2025 | 35.75 | 35.99 | 35.75 | 35.86 | 35.86 | 0.27% | 1,892 |
| Jul 18, 2025 | 35.83 | 35.83 | 35.76 | 35.76 | 35.76 | -0.18% | 1,940 |
| Jul 17, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.65% | 100 |