Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

AdvisorShares Vice ETF (VICE)

32.00
+0.33
+(1.05%)
At close: May 1 at 1:21:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202532.0032.0032.0032.0032.00200
May 1, 202531.5131.6931.5131.6631.66600
Apr 30, 202531.5131.5131.4531.4931.49500
Apr 29, 202531.4231.5331.4231.5331.53700
Apr 28, 202531.2831.3530.9631.3531.352,800
Apr 25, 202531.3031.3031.3031.3031.30200
Apr 24, 202530.9831.2130.9831.2131.21700
Apr 23, 202531.2931.2931.1031.1031.10400
Apr 22, 202530.4230.8530.4230.8530.85400
Apr 21, 202530.7430.7430.0130.3030.30800
Apr 17, 202530.6730.6730.6730.6730.67100
Apr 16, 202530.6230.7830.5130.5130.51200
Apr 15, 202530.6730.7730.6730.7730.77500
Apr 14, 202530.5430.6330.5430.6330.63500
Apr 11, 202530.3230.3230.3230.3230.32100
Apr 10, 202530.0230.0230.0130.0130.01700
Apr 9, 202528.8530.5628.8530.5630.561,100
Apr 8, 202529.5529.5528.9728.9728.972,300
Apr 7, 202529.3529.3529.3529.3529.35600
Apr 4, 202530.1630.1629.4229.4529.451,600
Apr 3, 202530.8830.8830.8830.8830.88300
Apr 2, 202531.8531.8531.8531.8531.85100
Apr 1, 202531.6231.6231.6231.6231.62100
Mar 31, 202531.5031.5031.5031.5031.50100
Mar 28, 202531.5331.5331.5331.5331.53100
Mar 27, 202532.0432.0432.0432.0432.04100
Mar 26, 202531.9531.9531.8931.9231.92600
Mar 25, 202531.9731.9731.9731.9731.97200
Mar 24, 202532.1232.1232.1232.1232.12200
Mar 21, 202531.5131.5431.5131.5431.54200
Mar 20, 202531.8331.8331.8331.8331.83200
Mar 19, 202531.7131.8731.6531.8731.87800
Mar 18, 202531.6431.6431.6431.6431.64200
Mar 17, 202532.1732.3632.1732.3632.36300
Mar 14, 202531.9032.0731.9032.0732.07400
Mar 13, 202531.7731.7731.4031.4031.40400
Mar 12, 202532.1032.1031.8932.0132.01800
Mar 11, 202531.6032.0731.6032.0632.062,300
Mar 10, 202531.7631.7631.7631.7631.76300
Mar 7, 202532.5132.6232.5132.6232.62400
Mar 6, 202532.7032.7632.4832.4832.48400
Mar 5, 202533.1233.1233.1233.1233.12100
Mar 4, 202532.7232.7232.7232.7232.72400
Mar 3, 202533.2633.3432.8732.8732.871,100
Feb 28, 202533.0933.3033.0933.3033.30700
Feb 27, 202533.4833.4833.2133.2133.21400
Feb 26, 202533.6233.6233.6233.6233.62400
Feb 25, 202533.2433.2833.2433.2533.25800
Feb 24, 202533.2433.4233.2433.2433.241,000
Feb 21, 202534.2134.2133.6033.6033.60500
Feb 20, 202534.5334.5333.9034.0634.061,500
Feb 19, 202534.0434.1033.9434.1034.101,000
Feb 18, 202534.6934.6934.5134.5134.51700
Feb 14, 202534.4134.5134.4134.5134.51300
Feb 13, 202533.6734.1633.6734.1634.16900
Feb 12, 202533.6533.6833.6533.6533.65600
Feb 11, 202533.2533.4133.2533.3933.391,200
Feb 10, 202533.8533.8533.2833.4333.43900
Feb 7, 202533.5033.5033.1933.1933.19300
Feb 6, 202533.2333.2333.1733.1733.17300
Feb 5, 202533.1533.1532.7632.7632.76600
Feb 4, 202532.4632.4632.4432.4432.44400
Feb 3, 202531.9832.2931.9832.2932.29600
Jan 31, 202532.5432.5432.2232.2232.22500
Jan 30, 202532.5132.7432.5132.6532.65300
Jan 29, 202532.2532.2532.2532.2532.25200
Jan 28, 202532.1732.3832.1732.3832.38400
Jan 27, 202531.7232.1131.7232.1132.111,200
Jan 24, 202532.1532.2232.1532.2232.22200
Jan 23, 202531.9631.9731.6131.8431.84500
Jan 22, 202532.0832.0831.9931.9931.99600
Jan 21, 202532.0732.2132.0732.2132.21400
Jan 17, 202531.7031.7031.6431.6431.64300
Jan 16, 202531.4031.4031.3431.3431.34600
Jan 15, 202531.2531.2531.2331.2331.23300
Jan 14, 202530.8630.9330.8630.9330.93200
Jan 13, 202530.3930.5930.3930.5930.59400
Jan 10, 202530.4530.4530.3430.3430.34300
Jan 8, 202530.9431.0630.9431.0631.06800
Jan 7, 202531.6531.6531.0531.0531.051,000
Jan 6, 202531.4431.4431.4131.4131.41500
Jan 3, 202531.5231.5631.5231.5631.56800
Jan 2, 202531.5031.5031.3331.3331.331,200
Dec 31, 202431.5131.5131.4531.5131.51400
Dec 30, 202431.4431.4631.2031.4631.462,700
Dec 27, 202431.6631.7331.6431.6431.642,300
Dec 26, 202431.8631.9731.8631.9731.97300
Dec 24, 202431.8531.9031.8531.9031.90200
Dec 23, 2024 0.46 Dividend
Dec 23, 202431.4131.6131.4031.5731.571,400
Dec 20, 202431.9032.1931.9032.1931.73300
Dec 19, 202432.1832.2232.1832.2231.76300
Dec 18, 202433.0833.1232.0732.0731.61400
Dec 17, 202433.1033.2233.0733.0732.601,300
Dec 16, 202433.3333.3333.2333.2332.75800
Dec 13, 202433.9033.9033.4233.5133.031,600
Dec 12, 202433.9633.9633.9633.9633.47200
Dec 11, 202433.8333.8533.7533.7533.273,500
Dec 10, 202433.9733.9733.9033.9033.42800
Dec 9, 202434.3734.3734.0634.1533.66700
Dec 6, 202434.1434.1434.0234.0233.53500
Dec 5, 202434.0334.0933.9733.9733.48900
Dec 4, 202433.7034.0733.6734.0733.591,200
Dec 3, 202433.5933.7233.5933.7233.231,000
Dec 2, 202433.7433.8233.7433.8233.34700
Nov 29, 202433.8033.8033.8033.8033.32100
Nov 27, 202433.5233.5233.5233.5233.04100
Nov 26, 202433.5533.5533.5533.5533.07100
Nov 25, 202433.4033.6133.4033.4432.96800
Nov 22, 202433.2533.2833.2533.2832.80500
Nov 21, 202433.1933.3233.1933.3232.841,700
Nov 20, 202433.0033.1533.0033.1532.68700
Nov 19, 202432.9533.0432.9533.0432.57500
Nov 18, 202432.8732.9732.8732.9532.48600
Nov 15, 202432.7632.7632.7632.7632.29100
Nov 14, 202433.0833.0832.7832.9332.46800
Nov 13, 202432.9832.9832.9532.9532.48400
Nov 12, 202433.0433.1133.0333.0732.60400
Nov 11, 202433.0133.0833.0133.0832.601,800
Nov 8, 202432.8932.9632.8332.9032.421,200
Nov 7, 202432.4732.7532.4732.7532.28900
Nov 6, 202432.4632.4832.4032.4832.01500
Nov 5, 202431.9331.9331.9331.9331.48300
Nov 4, 202431.5631.5631.4731.4731.021,300
Nov 1, 202431.4331.4631.4331.4631.01400
Oct 31, 202431.5531.5531.5531.5531.10400
Oct 30, 202431.7831.7831.7831.7831.33100
Oct 29, 202432.1132.1932.1132.1931.73400
Oct 28, 202432.1232.1232.1232.1231.66400
Oct 25, 202431.8831.8831.7031.7031.25400
Oct 24, 202431.5431.5431.4931.5131.06700
Oct 23, 202431.5331.5331.3431.4731.02800
Oct 22, 202431.5031.5531.3531.4931.042,300
Oct 21, 202431.5231.5231.5231.5231.07200
Oct 18, 202431.8631.8631.6931.6931.24600
Oct 17, 202431.9931.9931.9931.9931.53100
Oct 16, 202432.1032.1032.1032.1031.64200
Oct 15, 202432.0032.0031.8131.8131.36300
Oct 14, 202431.9831.9831.9831.9831.52100
Oct 11, 202431.9031.9031.9031.9031.45100
Oct 10, 202431.6631.6631.6631.6631.21100
Oct 9, 202431.8231.8231.8231.8231.37100
Oct 8, 202431.7831.7831.7831.7831.32100
Oct 7, 202431.9532.0231.9532.0231.56300
Oct 4, 202431.9531.9531.9531.9531.50100
Oct 3, 202431.7131.7131.6131.6131.16600
Oct 2, 202432.0032.0631.9832.0631.60800
Oct 1, 202431.7831.9231.7831.8731.411,100
Sep 30, 202432.0332.0331.8531.9331.47700
Sep 27, 202431.8531.8931.8031.8031.35800
Sep 26, 202431.5931.7031.5931.7031.25400
Sep 25, 202431.1431.1631.1431.1630.72900
Sep 24, 202431.2531.2831.2531.2830.83400
Sep 23, 202431.2031.2431.1431.2430.79600
Sep 20, 202431.0631.0631.0631.0630.61100
Sep 19, 202431.2431.2431.2431.2430.79300
Sep 18, 202430.6930.6930.6930.6930.25100
Sep 17, 202430.8130.8130.8130.8130.37100
Sep 16, 202430.6930.6930.6730.6730.23300
Sep 13, 202430.6530.6830.6530.6830.24700
Sep 12, 202430.2230.5030.2230.5030.061,000
Sep 11, 202429.9330.2929.9330.2929.861,400
Sep 10, 202430.0730.0730.0730.0729.64100
Sep 9, 202430.2030.2030.1430.1429.71300
Sep 6, 202430.1230.1230.1230.1229.69200
Sep 5, 202430.4030.4030.4030.4029.97100
Sep 4, 202430.5530.5530.5530.5530.11100
Sep 3, 202430.4230.4230.4230.4229.98100
Aug 30, 202430.8830.8830.8830.8830.43200
Aug 29, 202430.8030.8030.6430.6430.20400
Aug 28, 202430.6730.7030.6730.7030.26100
Aug 27, 202430.9230.9230.9230.9230.48100
Aug 26, 202430.6930.8530.6930.7930.35800
Aug 23, 202430.9630.9630.9630.9630.51100
Aug 22, 202430.6030.6030.2730.2729.83500
Aug 21, 202430.7430.7430.7430.7430.30100
Aug 20, 202430.4730.4730.4730.4730.03300
Aug 19, 202430.6430.6930.6430.6930.25300
Aug 16, 202430.3530.3530.3530.3529.92300
Aug 15, 202430.1130.1630.1130.1229.69700
Aug 14, 202430.1230.1229.8229.8229.39300
Aug 13, 202429.9529.9529.9529.9529.52100
Aug 12, 202429.1529.1529.1529.1528.74200
Aug 9, 202429.2029.2029.1829.1828.76400
Aug 8, 202429.2829.2829.2829.2828.86100
Aug 7, 202429.2029.2028.8628.8628.45500
Aug 6, 202428.9328.9328.8628.8628.45400
Aug 5, 202428.0828.6928.0828.5128.111,300
Aug 2, 202429.0529.2829.0529.2828.86500
Aug 1, 202429.5829.7229.5829.7229.30900
Jul 31, 202430.3930.3930.3630.3629.93500
Jul 30, 202429.8929.8929.8929.8929.47500
Jul 29, 202430.0030.0730.0030.0729.64500
Jul 26, 202430.2230.2230.1030.1029.671,100
Jul 25, 202429.4929.4929.4929.4929.07100
Jul 24, 202429.3529.3529.3529.3528.93100
Jul 23, 202429.7730.0129.7729.9029.47600
Jul 22, 202429.9229.9229.9229.9229.49100
Jul 19, 202429.7729.7729.5629.5629.14200
Jul 18, 202429.7829.7829.7829.7829.35300
Jul 17, 202429.6629.6629.5429.5429.11300
Jul 16, 202429.6729.6729.6529.6629.23400
Jul 15, 202429.4429.4429.4429.4429.02100
Jul 12, 202429.4029.4029.4029.4028.98100
Jul 11, 202429.0329.2729.0329.1828.761,000
Jul 10, 202428.8228.8228.6928.8128.405,300
Jul 9, 202428.7228.7228.7228.7228.31100
Jul 8, 202428.6928.6928.6928.6928.28500
Jul 5, 202428.6328.6328.6328.6328.22600
Jul 3, 202428.8028.8028.8028.8028.38100
Jul 2, 202428.4928.4928.4928.4928.08100
Jul 1, 202428.4328.4928.4328.4928.08400
Jun 28, 202428.7228.7228.7228.7228.31100
Jun 27, 202428.5828.5828.5528.5528.151,100
Jun 26, 202428.5628.5628.5628.5628.15300
Jun 25, 202428.5628.5628.5628.5628.15100
Jun 24, 202428.5928.5928.5928.5928.18100
Jun 21, 202428.6528.6528.6528.6528.24300
Jun 20, 202428.4828.8128.4828.5728.161,200
Jun 18, 202428.7528.7528.7528.7528.34100
Jun 17, 202428.6328.6328.6328.6328.22100
Jun 14, 202428.2928.3128.2928.3127.91100
Jun 13, 202428.5528.5828.5528.5828.17300
Jun 12, 202428.7328.7328.7328.7328.32100
Jun 11, 202428.1028.4328.1028.4328.03700
Jun 10, 202428.4228.4428.1628.4428.041,300
Jun 7, 202428.7428.7428.4128.4328.03600
Jun 6, 202428.7228.7228.7228.7228.31100
Jun 5, 202428.7928.9428.7928.9428.53200
Jun 4, 202428.6728.6728.6728.6728.26100
Jun 3, 202428.8228.8228.8228.8228.41100
May 31, 202428.5628.7528.5628.7528.34200
May 30, 202428.4428.4828.4428.4528.04500
May 29, 202428.4928.4928.4928.4928.08100
May 28, 202428.7028.7028.6428.6428.23300
May 24, 202428.4728.6228.4728.6228.21100
May 23, 202428.4828.4828.4828.4828.07100
May 22, 202429.0529.0528.7528.7528.34300
May 21, 202428.9929.1028.9529.0528.64800
May 20, 202429.0029.0328.9528.9828.561,700
May 17, 202429.1429.1429.1429.1428.72200
May 16, 202429.3529.3529.3329.3328.91100
May 15, 202429.0229.1429.0229.1428.72800
May 14, 202428.9329.0628.9329.0628.64900
May 13, 202428.6728.6728.6728.6728.26200
May 10, 202428.4828.4828.4828.4828.07100
May 9, 202428.4428.4428.4428.4428.04200
May 8, 202428.1628.3728.1628.3727.97400
May 7, 202428.5028.5028.3628.3627.95200
May 6, 202428.4628.4828.4628.4828.071,100
May 3, 202428.1328.1328.1328.1327.73100

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.