Get the Stockscreener App
31.56
0.72%
0.2252
After Hours:
31.56
0.0004
+0.00%
Advisorshares Vice Etf Stock (VICE) Price History
The historical daily chart and data for Advisorshares Vice Etf stock (VICE), show that the latest closing stock price as of January 03, 2025, is $31.56.
- Advisorshares Vice Etf all-time high stock price is $34.37, occurred on December 09, 2024.
- The lowest Advisorshares Vice Etf stock price recorded was $0.00 on July 09, 2024. Since then, Advisorshares Vice Etf's stock price has risen over to $31.56 now.
- The 52-week high stock price for VICE is $34.37, representing a 8.91% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for VICE is $26.45, indicating a -16.19% decrease from the current share price, occurred on January 16, 2024.
The table below shows more information about VICE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $31.56 | $31.52 | $0.0363 | 807.0 | +0.72% |
| Jan 02, 2025 | $31.50 | $31.33 | $0.1726 | 1,187.0 | -0.56% |
| Dec 31, 2024 | $31.51 | $31.45 | $0.0612 | 410.0 | +0.15% |
| Dec 30, 2024 | $31.46 | $31.20 | $0.2644 | 2,652.0 | -0.56% |
| Dec 27, 2024 | $31.73 | $31.64 | $0.09 | 2,335.0 | -1.01% |
| Dec 26, 2024 | $31.96 | $31.86 | $0.1048 | 284.0 | +0.20% |
| Dec 24, 2024 | $31.90 | $31.85 | $0.0495 | 220.0 | +1.06% |
| Dec 23, 2024 | $31.61 | $31.40 | $0.209 | 1,424.0 | -1.95% |
| Dec 20, 2024 | $32.19 | $31.90 | $0.2933 | 314.0 | -0.09% |
| Dec 19, 2024 | $32.22 | $32.18 | $0.0435 | 291.0 | +0.48% |
| Dec 18, 2024 | $33.12 | $32.07 | $1.05 | 379.0 | -3.03% |
| Dec 17, 2024 | $33.22 | $33.07 | $0.1473 | 1,252.0 | -0.46% |
| Dec 16, 2024 | $33.33 | $33.23 | $0.0996 | 783.0 | -0.86% |
| Dec 13, 2024 | $33.90 | $33.42 | $0.48 | 1,569.0 | -1.30% |
| Dec 12, 2024 | $33.95 | $33.95 | $0.00 | 161.0 | +0.61% |
| Dec 11, 2024 | $33.85 | $33.75 | $0.1013 | 3,484.0 | -0.46% |
| Dec 10, 2024 | $33.97 | $33.91 | $0.0602 | 770.0 | -0.70% |
| Dec 09, 2024 | $34.37 | $34.06 | $0.3089 | 654.0 | +0.38% |
| Dec 06, 2024 | $34.14 | $34.02 | $0.1223 | 503.0 | +0.15% |
| Dec 05, 2024 | $34.09 | $33.97 | $0.1247 | 862.0 | -0.32% |
Advisorshares Vice Etf Stock (VICE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Vice Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VICE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Vice Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Vice Etf Stock (VICE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $31.56 | $31.33 | $0.2296 | 2,801.0 | +0.16% |
Advisorshares Vice Etf Stock (VICE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.37 | $31.20 | $3.17 | 20,871.0 | -6.91% |
| Nov, 2024 | $33.80 | $31.43 | $2.37 | 13,368.0 | +7.14% |
| Oct, 2024 | $32.19 | $31.34 | $0.85 | 10,033.0 | -1.20% |
| Sep, 2024 | $32.03 | $29.93 | $2.10 | 8,355.0 | +3.41% |
| Aug, 2024 | $30.96 | $28.08 | $2.88 | 8,384.0 | +1.69% |
| Jul, 2024 | $30.39 | $28.43 | $1.96 | 12,760.0 | +5.73% |
| Jun, 2024 | $28.94 | $28.10 | $0.8445 | 6,946.0 | -0.10% |
| May, 2024 | $29.35 | $27.29 | $2.06 | 8,812.0 | +4.72% |
| Apr, 2024 | $29.58 | $27.05 | $2.53 | 10,185.0 | -7.71% |
| Mar, 2024 | $29.75 | $28.09 | $1.66 | 10,256.0 | +4.90% |
| Feb, 2024 | $28.36 | $27.12 | $1.24 | 11,920.0 | +4.85% |
| Jan, 2024 | $27.43 | $26.45 | $0.98 | 19,921.0 | +0.05% |
Advisorshares Vice Etf Stock (VICE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.76 | $26.20 | $1.56 | 14,973.0 | +2.15% |
| Nov, 2023 | $26.60 | $24.26 | $2.34 | 12,911.0 | +9.71% |
| Oct, 2023 | $25.68 | $23.90 | $1.78 | 11,852.0 | +0.00% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):