AdvisorShares Vice ETF (VICE)
33.24
-0.08
(-0.23%)
USD |
NYSEARCA |
Nov 22, 16:00
33.24
0.00 (0.00%)
After-Hours: 18:48
VICE Price: 33.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.19 | 33.32 | 33.19 | 33.32 | 1665.00 |
| Nov 20, 2024 | 33.00 | 33.15 | 33.00 | 33.15 | 708.00 |
| Nov 19, 2024 | 32.95 | 33.04 | 32.95 | 33.04 | 495.00 |
| Nov 18, 2024 | 32.87 | 32.97 | 32.87 | 32.95 | 635.00 |
| Nov 15, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 0.000 |
| Nov 14, 2024 | 32.78 | 33.08 | 32.78 | 32.93 | 780.00 |
| Nov 13, 2024 | 32.98 | 32.98 | 32.95 | 32.95 | 394.00 |
| Nov 12, 2024 | 33.04 | 33.11 | 33.03 | 33.07 | 359.00 |
| Nov 11, 2024 | 33.01 | 33.08 | 33.01 | 33.08 | 1815.00 |
| Nov 08, 2024 | 32.89 | 32.96 | 32.83 | 32.89 | 1237.00 |
| Nov 07, 2024 | 32.47 | 32.75 | 32.47 | 32.75 | 898.00 |
| Nov 06, 2024 | 32.46 | 32.48 | 32.40 | 32.48 | 546.00 |
| Nov 05, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 0.000 |
| Nov 04, 2024 | 31.56 | 31.56 | 31.46 | 31.46 | 1303.00 |
| Nov 01, 2024 | 31.43 | 31.46 | 31.43 | 31.46 | 445.00 |
| Oct 31, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 419.00 |
| Oct 30, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 102.00 |
| Oct 29, 2024 | 32.11 | 32.19 | 32.11 | 32.19 | 370.00 |
| Oct 28, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 436.00 |
| Oct 25, 2024 | 31.88 | 31.88 | 31.70 | 31.70 | 354.00 |
| Oct 24, 2024 | 31.54 | 31.54 | 31.49 | 31.52 | 708.00 |
| Oct 23, 2024 | 31.53 | 31.53 | 31.34 | 31.47 | 806.00 |
| Oct 22, 2024 | 31.50 | 31.55 | 31.35 | 31.49 | 2307.00 |
| Oct 21, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 236.00 |
| Oct 18, 2024 | 31.86 | 31.86 | 31.69 | 31.69 | 571.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.16
Minimum
Mar 23 2020
36.76
Maximum
Jun 08 2021
28.44
Average
28.13
Median
May 03 2024