Skip to main content

AdvisorShares Trust AdvisorShares Vice ETF (NY:VICE)

33.56 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 33.78 33.78 33.56 33.56 463 -0.01(-0.03%)
Oct 14, 2025 33.67 33.67 33.57 33.57 268 -0.07(-0.20%)
Oct 13, 2025 33.71 33.71 33.61 33.64 2,215 -0.19(-0.55%)
Oct 10, 2025 33.82 33.82 33.82 33.82 131 -0.94(-2.71%)
Oct 09, 2025 34.64 34.77 34.64 34.77 189 -0.46(-1.32%)
Oct 08, 2025 35.36 35.36 35.23 35.23 376 +0.11(+0.30%)
Oct 07, 2025 35.12 35.12 35.12 35.12 328 -0.44(-1.24%)
Oct 06, 2025 35.56 35.56 35.56 35.56 221 -0.15(-0.42%)
Oct 03, 2025 35.84 35.96 35.71 35.71 1,534 -0.32(-0.87%)
Oct 02, 2025 36.15 36.15 36.03 36.03 893 +0.30(+0.84%)
Oct 01, 2025 35.73 35.73 35.73 35.73 116 -0.01(-0.04%)
Sep 30, 2025 35.74 35.74 35.74 35.74 220 -0.27(-0.75%)
Sep 29, 2025 35.93 36.01 35.91 36.01 961 +0.48(+1.36%)
Sep 26, 2025 35.17 35.53 35.17 35.53 509 +0.60(+1.72%)
Sep 25, 2025 34.92 34.93 34.92 34.93 365 -0.24(-0.67%)
Sep 24, 2025 35.17 35.17 35.17 35.17 408 -0.13(-0.36%)
Sep 23, 2025 35.30 35.30 35.29 35.29 320 +0.11(+0.31%)
Sep 22, 2025 35.19 35.19 35.19 35.19 326 -0.09(-0.27%)
Sep 19, 2025 35.28 35.28 35.28 35.28 106 -0.13(-0.37%)
Sep 18, 2025 36.53 36.53 35.33 35.41 1,418 -0.01(-0.04%)
Sep 17, 2025 35.47 35.55 35.42 35.42 3,058 +0.15(+0.42%)
Sep 16, 2025 35.83 35.83 35.21 35.28 611 -0.19(-0.54%)
Sep 15, 2025 35.48 35.52 35.47 35.47 541 -0.17(-0.49%)
Sep 12, 2025 35.57 35.64 35.55 35.64 612 -0.10(-0.27%)
Sep 11, 2025 35.79 35.79 35.74 35.74 720 +0.48(+1.36%)
Sep 10, 2025 35.26 35.26 35.26 35.26 453 +0.03(+0.09%)
Sep 09, 2025 35.23 35.23 35.23 35.23 184 +0.07(+0.20%)
Sep 08, 2025 35.13 35.16 35.00 35.16 687 -0.03(-0.09%)
Sep 05, 2025 35.23 35.23 35.19 35.19 490 -0.22(-0.61%)
Sep 04, 2025 35.41 35.41 35.41 35.41 122 +0.10(+0.29%)
Sep 03, 2025 35.57 35.57 35.21 35.30 1,732 -0.10(-0.28%)
Sep 02, 2025 36.00 36.00 35.26 35.41 3,755 -0.59(-1.63%)
Aug 29, 2025 35.99 35.99 35.99 35.99 100 +0.24(+0.68%)
Aug 28, 2025 35.68 35.82 35.68 35.75 562 -0.21(-0.60%)
Aug 27, 2025 35.97 36.10 35.73 35.96 3,266 -0.08(-0.21%)
Aug 26, 2025 36.05 36.05 35.88 36.04 1,327 -0.06(-0.16%)
Aug 25, 2025 36.26 36.26 36.10 36.10 735 +0.03(+0.07%)
Aug 22, 2025 36.00 36.07 35.98 36.07 1,196 +0.36(+1.00%)
Aug 21, 2025 35.66 35.77 35.66 35.72 834 -0.11(-0.31%)
Aug 20, 2025 35.48 35.82 35.48 35.82 395 +0.36(+1.01%)
Aug 19, 2025 35.59 35.59 35.40 35.47 1,021 -0.12(-0.33%)
Aug 18, 2025 35.45 35.58 35.45 35.58 260 +0.33(+0.93%)
Aug 15, 2025 35.71 35.71 35.23 35.26 976 -0.65(-1.81%)
Aug 14, 2025 35.76 35.91 35.58 35.91 629 -0.00(-0.01%)
Aug 13, 2025 35.99 35.99 35.91 35.91 895 +0.26(+0.73%)
Aug 12, 2025 35.57 35.65 35.57 35.65 768 +0.31(+0.89%)
Aug 11, 2025 35.16 35.45 35.16 35.33 545 +0.36(+1.04%)
Aug 08, 2025 34.97 34.97 34.97 34.97 100 +0.23(+0.67%)
Aug 07, 2025 34.68 34.74 34.68 34.74 501 -0.32(-0.92%)
Aug 06, 2025 35.00 35.06 35.00 35.06 239 -0.23(-0.65%)
Aug 05, 2025 35.58 35.58 35.29 35.29 240 -0.09(-0.27%)
Aug 04, 2025 35.46 35.46 35.38 35.38 536 +0.36(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.