Get the Stockscreener App
31.93
0.40%
0.1265
After Hours:
31.86
-0.0689
-0.22%
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 September 30, 2024, is $31.93.
- Advisorshares Vice Etf all-time high stock price is $32.03, occurred on September 30, 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 $31.93 now.
- The 52-week high stock price for VICE is $32.03, representing a 0.32% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for VICE is $23.90, indicating a -25.15% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $32.03 | $31.85 | $0.18 | 713.0 | +0.40% |
| Sep 27, 2024 | $31.89 | $31.80 | $0.0876 | 795.0 | +0.32% |
| Sep 26, 2024 | $31.70 | $31.59 | $0.112 | 355.0 | +1.73% |
| Sep 25, 2024 | $31.16 | $31.14 | $0.0235 | 903.0 | -0.37% |
| Sep 24, 2024 | $31.28 | $31.25 | $0.0284 | 424.0 | +0.13% |
| Sep 23, 2024 | $31.24 | $31.14 | $0.1004 | 587.0 | +0.59% |
| Sep 20, 2024 | $31.05 | $31.05 | $0.00 | 52.00 | -0.59% |
| Sep 19, 2024 | $31.24 | $31.24 | $0.00 | 332.0 | +1.79% |
| Sep 18, 2024 | $30.69 | $30.69 | $0.00 | 93.00 | -0.39% |
| Sep 17, 2024 | $30.81 | $30.81 | $0.00 | 32.00 | +0.47% |
| Sep 16, 2024 | $30.69 | $30.67 | $0.0231 | 293.0 | -0.04% |
| Sep 13, 2024 | $30.68 | $30.65 | $0.0297 | 672.0 | +0.61% |
| Sep 12, 2024 | $30.50 | $30.22 | $0.2751 | 1,012.0 | +0.68% |
| Sep 11, 2024 | $30.29 | $29.93 | $0.358 | 1,435.0 | +0.73% |
| Sep 10, 2024 | $30.07 | $30.07 | $0.00 | 88.00 | -0.22% |
| Sep 09, 2024 | $30.20 | $30.14 | $0.0626 | 268.0 | +0.07% |
| Sep 06, 2024 | $30.12 | $30.12 | $0.00 | 121.0 | -0.93% |
| Sep 05, 2024 | $30.40 | $30.40 | $0.00 | 9.00 | -0.47% |
| Sep 04, 2024 | $30.55 | $30.55 | $0.00 | 69.00 | +0.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $32.03 | $29.93 | $2.10 | 9,068.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):