Dark

VICE
AdvisorShares Vice ETF
stock NYSE ETF

At Close

Aug 7, 2026

0.00USD-100.000%(-33.54)222

31.65Bid 34.53Ask 2.88Spread

Pre-market

0.00USD-100.000%(-33.54)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

32.97USD0.000%(+32.97)3

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	33.2300	33.2300	32.9600	32.9650	-1.718%	3,404	0.000%
2026-08-07	33.5500	33.5900	33.5414	33.5414	+0.187%	703	-1.718%
2026-08-06	33.3600	33.4789	33.3600	33.4789	-0.349%	236	-1.535%
2026-08-05	33.6600	33.7600	33.5950	33.5963	+0.619%	762	-1.879%
2026-08-04	33.4900	33.4900	33.3896	33.3896	+0.561%	473	-1.272%
2026-08-03	33.5700	33.5700	33.2034	33.2034	-0.210%	1,585	-0.718%
2026-07-31	33.2100	33.3000	33.2100	33.2732	-0.281%	448	-0.926%
2026-07-30	33.3200	33.3671	33.3200	33.3671	-1.638%	442	-1.205%
2026-07-29	34.0000	34.0800	33.9229	33.9229	+0.090%	919	-2.824%
2026-07-28	34.1900	34.1900	33.8924	33.8924	+1.461%	831	-2.736%
2026-07-27	33.4600	33.5000	33.4045	33.4045	+1.039%	467	-1.316%
2026-07-24	33.0611	33.0611	33.0611	33.0611	+0.733%	59	-0.291%
2026-07-23	32.9052	32.9052	32.8100	32.8204	-1.891%	775	+0.441%
2026-07-22	33.4529	33.4529	33.4529	33.4529	-0.781%	38	-1.458%
2026-07-21	33.7800	33.7800	33.7163	33.7163	-1.165%	533	-2.228%
2026-07-20	34.1100	34.1137	34.1100	34.1137	+0.955%	148	-3.367%
2026-07-17	33.7910	33.7910	33.7910	33.7910	+0.255%	38	-2.444%
2026-07-16	33.7050	33.7050	33.7050	33.7050	+1.456%	60	-2.196%
2026-07-15	33.5900	33.5900	33.2214	33.2214	-0.598%	380	-0.772%
2026-07-14	33.7800	33.7800	33.4213	33.4213	-0.891%	531	-1.365%
2026-07-13	33.9800	33.9800	33.7218	33.7218	+0.408%	625	-2.244%
2026-07-10	33.4900	33.5849	33.4900	33.5849	+0.689%	634	-1.846%
2026-07-09	33.3550	33.3550	33.3550	33.3550	-0.644%	223	-1.169%
2026-07-08	33.4800	33.5712	33.4800	33.5712	+0.915%	147	-1.806%
2026-07-07	33.4500	33.4500	33.2600	33.2667	-0.585%	657	-0.907%
2026-07-06	33.3500	33.4624	33.3100	33.4624	-0.203%	246	-1.486%
2026-07-02	33.4000	33.5304	33.4000	33.5304	+0.127%	1,777	-1.686%
2026-07-01	33.4000	33.5275	33.4000	33.4880	+0.496%	331	-1.562%
2026-06-30	33.4000	33.4000	33.3226	33.3226	-1.676%	181	-1.073%
2026-06-29	33.6800	33.8905	33.6800	33.8905	+0.330%	580	-2.731%
2026-06-26	33.7500	33.7789	33.6700	33.7789	+1.737%	567	-2.409%
2026-06-25	33.3000	33.3000	33.2021	33.2021	-0.014%	401	-0.714%
2026-06-24	33.3300	33.3300	33.2066	33.2066	+0.276%	438	-0.728%
2026-06-23	33.1100	33.1151	33.0700	33.1151	-0.037%	721	-0.453%
2026-06-22	33.2900	33.3100	33.1275	33.1275	-0.002%	1,513	-0.491%
2026-06-18	33.1280	33.1280	33.1280	33.1280	+0.685%	114	-0.492%
2026-06-17	33.2400	33.3400	32.9027	32.9027	-1.119%	535	+0.189%
2026-06-16	33.2750	33.2750	33.2750	33.2750	-1.576%	41	-0.932%
2026-06-15	33.8079	33.8079	33.8079	33.8079	-0.572%	297	-2.493%
2026-06-12	34.0000	34.0023	34.0000	34.0023	+0.727%	206	-3.051%
2026-06-11	33.6000	33.7570	33.6000	33.7570	+0.778%	468	-2.346%
2026-06-10	33.5600	33.5600	33.4964	33.4964	+1.965%	453	-1.586%
2026-06-09	33.1600	33.1600	32.8200	32.8508	+0.299%	1,600	+0.348%
2026-06-08	32.7530	32.7530	32.7530	32.7530	+0.316%	136	+0.647%
2026-06-05	32.8100	32.8100	32.6497	32.6497	+0.207%	392	+0.966%
2026-06-04	32.5823	32.5823	32.5823	32.5823	-0.976%	25	+1.175%
2026-06-03	32.9036	32.9036	32.9036	32.9036	-0.844%	74	+0.187%
2026-06-02	33.2200	33.2200	33.1837	33.1837	-0.852%	208	-0.659%
2026-06-01	33.2500	33.4689	33.2500	33.4689	+1.144%	892	-1.506%
2026-05-29	33.0903	33.0903	33.0903	33.0903	-0.502%	84	-0.379%
2026-05-28	33.2571	33.2571	33.2571	33.2571	-0.646%	104	-0.878%
2026-05-27	33.4733	33.4733	33.4733	33.4733	+0.752%	133	-1.519%
2026-05-26	32.9500	33.2400	32.9500	33.2233	+0.880%	868	-0.777%
2026-05-22	32.8700	32.9334	32.8700	32.9334	-0.219%	187	+0.096%
2026-05-21	32.9400	33.0058	32.9400	33.0058	-0.381%	465	-0.124%
2026-05-20	33.1321	33.1321	33.1321	33.1321	+0.521%	83	-0.504%
2026-05-19	32.9800	33.1300	32.9605	32.9605	-0.647%	641	+0.014%
2026-05-18	33.1000	33.1750	33.1000	33.1750	+0.580%	605	-0.633%
2026-05-15	33.0000	33.0000	32.9500	32.9837	-0.306%	450	-0.057%
2026-05-14	33.2000	33.2000	33.0850	33.0850	+1.100%	615	-0.363%
2026-05-13	32.7249	32.7249	32.7249	32.7249	-0.969%	286	+0.734%
2026-05-12	33.1200	33.1200	33.0450	33.0450	-0.196%	169	-0.242%
2026-05-11	33.2200	33.2200	33.1100	33.1100	+0.141%	223	-0.438%
2026-05-08	32.8900	33.1800	32.8900	33.0634	+0.601%	597	-0.298%
2026-05-07	33.3000	33.3000	32.8660	32.8660	-2.039%	595	+0.301%
2026-05-06	33.7397	33.7397	33.5500	33.5500	-0.586%	751	-1.744%
2026-05-05	33.0200	33.7478	33.0200	33.7478	+2.550%	849	-2.320%
2026-05-04	32.9900	32.9900	32.9087	32.9087	-0.946%	498	+0.171%
2026-05-01	33.2800	33.2800	33.2231	33.2231	-0.691%	636	-0.777%
2026-04-30	33.3900	33.4542	33.3300	33.4542	+1.816%	534	-1.462%
2026-04-29	32.9500	32.9500	32.8576	32.8576	-0.124%	542	+0.327%
2026-04-28	32.8900	32.8984	32.8900	32.8984	-0.519%	164	+0.202%
2026-04-27	33.0700	33.0700	33.0700	33.0700	+0.029%	73	-0.318%
2026-04-24	33.1300	33.1300	33.0604	33.0604	-0.210%	256	-0.289%
2026-04-23	33.1250	33.1300	33.1250	33.1300	+0.372%	388	-0.498%
2026-04-22	33.0073	33.0073	33.0073	33.0073	+1.389%	211	-0.128%
2026-04-21	32.5900	32.6000	32.5551	32.5551	-1.033%	681	+1.259%
2026-04-20	32.9300	32.9300	32.8950	32.8950	+0.526%	434	+0.213%
2026-04-17	32.5200	32.7230	32.5200	32.7230	+0.855%	861	+0.740%
2026-04-16	32.2400	32.4457	32.2400	32.4457	+0.002%	306	+1.601%
2026-04-15	32.4463	32.5399	32.4450	32.4450	-0.307%	916	+1.603%
2026-04-14	32.5450	32.5450	32.5450	32.5450	-0.138%	156	+1.291%
2026-04-13	32.5500	32.5900	32.5200	32.5900	+0.711%	1,100	+1.151%
2026-04-10	32.4500	32.4500	32.2750	32.3600	-0.688%	671	+1.870%
2026-04-09	32.2700	32.5842	32.2700	32.5842	+0.895%	162	+1.169%
2026-04-08	32.3300	32.3300	32.2950	32.2950	+1.955%	279	+2.075%
2026-04-07	31.6100	31.7000	31.6000	31.6757	-0.458%	1,271	+4.070%
2026-04-06	31.7000	31.8216	31.7000	31.8216	+0.593%	218	+3.593%
2026-04-02	31.4700	31.6339	31.4700	31.6339	-0.218%	286	+4.208%
2026-04-01	31.7029	31.7029	31.7029	31.7029	-0.084%	102	+3.981%
2026-03-31	31.7296	31.7296	31.7296	31.7296	+1.830%	70	+3.894%
2026-03-30	31.5400	31.5400	31.1595	31.1595	+0.111%	740	+5.794%
2026-03-27	31.1251	31.1251	31.1251	31.1251	-0.399%	149	+5.911%
2026-03-26	31.3900	31.3900	31.2498	31.2498	-0.840%	603	+5.489%
2026-03-25	31.5600	31.5600	31.4900	31.5146	+0.599%	433	+4.602%
2026-03-24	31.5100	31.5100	31.3269	31.3269	-0.217%	548	+5.229%
2026-03-23	31.3400	31.4700	31.3400	31.3951	+1.012%	962	+5.000%
2026-03-20	31.4600	31.4600	31.0800	31.0806	-2.409%	346	+6.063%
2026-03-19	31.8000	31.8477	31.6401	31.8477	-0.437%	794	+3.508%
2026-03-18	31.9876	31.9876	31.9876	31.9876	-2.094%	215	+3.056%
2026-03-17	32.6300	32.6718	32.6300	32.6718	+0.460%	472	+0.897%
2026-03-16	32.5223	32.5223	32.5223	32.5223	+0.192%	172	+1.361%
2026-03-13	32.4600	32.4600	32.4600	32.4600	+0.032%	93	+1.556%
2026-03-12	32.2510	32.4497	32.2500	32.4497	-0.112%	565	+1.588%
2026-03-11	32.4862	32.4862	32.4862	32.4862	-0.892%	64	+1.474%
2026-03-10	32.7787	32.7787	32.7787	32.7787	+0.281%	136	+0.568%
2026-03-09	32.0600	32.6869	32.0600	32.6869	+0.655%	233	+0.851%
2026-03-06	32.4743	32.4743	32.4743	32.4743	-0.141%	210	+1.511%
2026-03-05	32.5000	32.6000	32.5000	32.5200	+0.029%	961	+1.368%
2026-03-04	32.5106	32.5106	32.5106	32.5106	+1.094%	221	+1.398%
2026-03-03	31.9100	32.1589	31.9100	32.1589	-0.888%	236	+2.507%
2026-03-02	32.4301	32.4469	32.4301	32.4469	-0.486%	680	+1.597%
2026-02-27	32.6053	32.6053	32.6053	32.6053	-0.868%	36	+1.103%
2026-02-26	32.8909	32.8909	32.8909	32.8909	-0.543%	35	+0.225%
2026-02-25	33.0704	33.0704	33.0704	33.0704	+0.760%	169	-0.319%
2026-02-24	32.8210	32.8210	32.8210	32.8210	+0.473%	145	+0.439%
2026-02-23	32.5001	32.6666	32.5001	32.6666	+0.061%	409	+0.913%
2026-02-20	32.2500	32.6466	32.2500	32.6466	+0.326%	290	+0.975%
2026-02-19	32.5404	32.5404	32.5404	32.5404	+0.057%	68	+1.305%
2026-02-18	32.5218	32.5218	32.5218	32.5218	+0.497%	54	+1.363%
2026-02-17	32.5800	32.5800	32.2601	32.3611	-0.091%	432	+1.866%
2026-02-13	32.0500	32.4900	32.0500	32.3905	+0.216%	593	+1.774%
2026-02-12	32.3206	32.3206	32.3206	32.3206	-1.432%	126	+1.994%
2026-02-11	32.7701	32.7901	32.7110	32.7901	+0.005%	1,474	+0.533%
2026-02-10	32.7885	32.7885	32.7885	32.7885	-0.266%	128	+0.538%
2026-02-09	32.8758	32.8758	32.8758	32.8758	-0.896%	181	+0.271%
2026-02-06	32.9210	33.1730	32.9210	33.1730	+2.481%	1,248	-0.627%
2026-02-05	32.5200	32.5200	32.3699	32.3699	-0.066%	463	+1.838%
2026-02-04	32.3000	32.3912	32.3000	32.3912	+0.276%	698	+1.771%
2026-02-03	32.2700	32.3020	32.2600	32.3020	-0.084%	521	+2.053%
2026-02-02	32.4000	32.4000	32.3291	32.3291	-0.202%	631	+1.967%
2026-01-30	32.3944	32.3944	32.3944	32.3944	-0.374%	195	+1.761%
2026-01-29	32.5110	32.5161	32.4700	32.5161	-0.855%	427	+1.381%
2026-01-28	32.9700	32.9700	32.7965	32.7965	-0.488%	309	+0.514%
2026-01-27	32.9547	32.9574	32.7900	32.9574	+0.020%	945	+0.023%
2026-01-26	32.9508	32.9508	32.9508	32.9508	+0.272%	82	+0.043%
2026-01-23	32.8614	32.8614	32.8614	32.8614	+0.282%	125	+0.315%
2026-01-22	32.8440	32.8440	32.7691	32.7691	+0.937%	911	+0.598%
2026-01-21	32.3200	32.4649	32.3200	32.4649	+0.544%	323	+1.540%
2026-01-20	32.1100	32.2995	32.1100	32.2893	-0.875%	906	+2.093%
2026-01-16	32.5742	32.5742	32.5742	32.5742	-0.407%	51	+1.200%
2026-01-15	32.9300	32.9300	32.6400	32.7072	+0.806%	1,536	+0.788%
2026-01-14	32.4000	32.4457	32.4000	32.4457	+0.759%	631	+1.601%
2026-01-13	32.1500	32.2012	32.0900	32.2012	+0.165%	1,006	+2.372%
2026-01-12	31.6600	32.1900	31.6600	32.1481	+1.031%	1,286	+2.541%
2026-01-09	31.7500	31.8200	31.7050	31.8200	+0.504%	1,034	+3.598%
2026-01-08	31.5950	31.6604	31.5950	31.6604	+0.974%	360	+4.121%
2026-01-07	31.3200	31.3900	31.3200	31.3550	-0.817%	692	+5.135%
2026-01-06	31.6133	31.6133	31.6133	31.6133	-0.828%	171	+4.276%
2026-01-05	31.7700	31.8774	31.7700	31.8774	+0.279%	324	+3.412%
2026-01-02	31.9500	31.9500	31.7887	31.7887	+0.108%	539	+3.700%
2025-12-31	31.8400	31.8410	31.7543	31.7543	-0.937%	746	+3.813%
2025-12-30	32.0548	32.0548	32.0548	32.0548	+0.307%	64	+2.840%
2025-12-29	32.2400	32.2400	31.9568	31.9568	-0.940%	563	+3.155%
2025-12-26	32.0400	32.2599	32.0400	32.2599	+0.135%	397	+2.186%
2025-12-24	32.1950	32.2165	32.1950	32.2165	-0.071%	285	+2.323%
2025-12-23	32.2700	32.2700	32.2393	32.2393	+0.439%	278	+2.251%
2025-12-22	32.2400	32.2400	32.0984	32.0984	-0.749%	469	+2.700%
2025-12-19	32.5000	32.5000	32.3407	32.3407	+0.294%	583	+1.930%
2025-12-18	32.1353	32.2460	32.1353	32.2460	+1.338%	163	+2.230%
2025-12-17	31.9900	31.9900	31.8203	31.8203	-0.375%	207	+3.597%
2025-12-16	31.9401	31.9401	31.9401	31.9401	-0.797%	129	+3.209%
2025-12-15	32.1500	32.1967	32.1310	32.1967	+0.396%	826	+2.386%
2025-12-12	32.0000	32.1110	32.0000	32.0697	-0.126%	962	+2.792%
2025-12-11	31.7500	32.1102	31.7500	32.1102	+0.305%	584	+2.662%
2025-12-10	32.0125	32.0125	32.0125	32.0125	-0.010%	76	+2.975%
2025-12-09	32.0156	32.0156	32.0156	32.0156	+0.440%	151	+2.965%
2025-12-08	31.8669	31.9700	31.8669	31.8754	+0.060%	836	+3.418%
2025-12-05	32.1000	32.1000	31.8564	31.8564	-0.902%	636	+3.480%
2025-12-04	32.2500	32.2800	32.0770	32.1464	-0.549%	792	+2.546%
2025-12-03	32.3239	32.3239	32.3239	32.3239	-0.252%	240	+1.983%
2025-12-02	32.4056	32.4056	32.4056	32.4056	-1.093%	80	+1.726%
2025-12-01	32.4410	32.7637	32.4410	32.7637	+1.857%	349	+0.614%
2025-11-28	32.1665	32.1665	32.1665	32.1665	+0.317%	74	+2.482%
2025-11-26	32.2529	32.2529	32.0650	32.0650	+0.234%	258	+2.807%
2025-11-25	31.9900	31.9900	31.9900	31.9900	+1.890%	230	+3.048%
2025-11-24	31.3967	31.3967	31.3967	31.3967	-0.187%	207	+4.995%
2025-11-21	31.1300	31.5650	31.1300	31.4556	+0.840%	560	+4.799%
2025-11-20	31.8300	31.8300	31.1937	31.1937	-1.184%	151	+5.678%
2025-11-19	31.7900	31.7900	31.5675	31.5675	-1.146%	706	+4.427%
2025-11-18	31.9335	31.9335	31.9335	31.9335	+0.372%	157	+3.230%
2025-11-17	31.9900	32.1390	31.8150	31.8150	-1.509%	696	+3.615%
2025-11-14	32.1928	32.3023	32.1928	32.3023	-0.379%	434	+2.052%
2025-11-13	32.5800	32.5800	32.4252	32.4252	-1.868%	504	+1.665%
2025-11-12	33.0000	33.0423	33.0000	33.0423	+0.040%	753	-0.234%
2025-11-11	33.0240	33.1200	33.0240	33.0291	+0.030%	1,212	-0.194%
2025-11-10	32.7200	33.0799	32.6300	33.0193	+1.552%	743	-0.164%
2025-11-07	32.5147	32.5147	32.5147	32.5147	+0.257%	180	+1.385%
2025-11-06	32.6000	32.6000	32.4312	32.4312	-1.363%	272	+1.646%
2025-11-05	32.5500	32.8793	32.5500	32.8793	+1.146%	286	+0.261%
2025-11-04	32.4900	32.6100	32.4800	32.5067	-0.560%	580	+1.410%
2025-11-03	32.6898	32.6898	32.6898	32.6898	-0.270%	109	+0.842%
2025-10-31	32.7750	32.7784	32.7100	32.7784	+1.607%	502	+0.569%
2025-10-30	32.3801	32.3801	32.2600	32.2600	-1.966%	503	+2.185%
2025-10-29	33.3066	33.3066	32.9069	32.9069	-1.698%	1,068	+0.177%
2025-10-28	33.5900	33.5900	33.4753	33.4753	-0.549%	175	-1.524%
2025-10-27	33.7200	33.8000	33.6600	33.6600	+0.217%	1,001	-2.065%
2025-10-24	33.6500	33.6500	33.5871	33.5871	+0.096%	320	-1.852%
2025-10-23	33.4599	33.5550	33.3900	33.5550	+0.993%	368	-1.758%
2025-10-22	33.1100	33.2250	33.1100	33.2250	-0.567%	297	-0.783%
2025-10-21	33.3600	33.4143	33.3600	33.4143	-0.031%	469	-1.345%
2025-10-20	33.5800	33.6900	33.4246	33.4246	+0.340%	404	-1.375%
2025-10-17	33.1800	33.3356	33.1800	33.3114	-0.131%	1,781	-1.040%
2025-10-16	33.3552	33.3552	33.3552	33.3552	-0.614%	360	-1.170%
2025-10-15	33.7800	33.7800	33.5613	33.5613	-0.027%	463	-1.777%
2025-10-14	33.6700	33.6700	33.5702	33.5702	-0.196%	268	-1.803%
2025-10-13	33.7100	33.7100	33.6100	33.6360	-0.551%	2,215	-1.995%
2025-10-10	33.8223	33.8223	33.8223	33.8223	-2.712%	131	-2.535%
2025-10-09	34.6355	34.7652	34.6355	34.7652	-1.319%	189	-5.178%
2025-10-08	35.3600	35.3600	35.2300	35.2300	+0.299%	376	-6.429%
2025-10-07	35.1249	35.1249	35.1249	35.1249	-1.237%	328	-6.149%
2025-10-06	35.5650	35.5650	35.5650	35.5650	-0.420%	221	-7.311%
2025-10-03	35.8400	35.9600	35.7149	35.7149	-0.875%	1,534	-7.700%
2025-10-02	36.1500	36.1500	36.0300	36.0300	+0.843%	893	-8.507%
2025-10-01	35.7287	35.7287	35.7287	35.7287	-0.039%	116	-7.735%
2025-09-30	35.7426	35.7426	35.7426	35.7426	-0.751%	220	-7.771%
2025-09-29	35.9275	36.0131	35.9100	36.0131	+1.360%	961	-8.464%
2025-09-26	35.1700	35.5299	35.1700	35.5299	+1.717%	509	-7.219%
2025-09-25	34.9200	34.9300	34.9200	34.9300	-0.670%	365	-5.626%
2025-09-24	35.1655	35.1655	35.1655	35.1655	-0.362%	408	-6.258%
2025-09-23	35.2968	35.2968	35.2933	35.2933	+0.306%	320	-6.597%
2025-09-22	35.1855	35.1855	35.1855	35.1855	-0.268%	326	-6.311%
2025-09-19	35.2800	35.2800	35.2800	35.2800	-0.366%	106	-6.562%
2025-09-18	36.5300	36.5300	35.3300	35.4097	-0.038%	1,418	-6.904%
2025-09-17	35.4700	35.5500	35.4232	35.4232	+0.419%	3,058	-6.940%
2025-09-16	35.8299	35.8299	35.2100	35.2755	-0.540%	611	-6.550%
2025-09-15	35.4800	35.5199	35.4670	35.4670	-0.485%	541	-7.054%
2025-09-12	35.5700	35.6399	35.5550	35.6399	-0.273%	612	-7.505%
2025-09-11	35.7900	35.7900	35.7376	35.7376	+1.356%	720	-7.758%
2025-09-10	35.2555	35.2596	35.2555	35.2596	+0.089%	453	-6.508%
2025-09-09	35.2281	35.2281	35.2281	35.2281	+0.203%	184	-6.424%
2025-09-08	35.1350	35.1569	35.0000	35.1569	-0.092%	687	-6.235%
2025-09-05	35.2300	35.2300	35.1892	35.1892	-0.615%	490	-6.321%
2025-09-04	35.4068	35.4068	35.4068	35.4068	+0.288%	122	-6.896%
2025-09-03	35.5700	35.5700	35.2100	35.3050	-0.285%	1,733	-6.628%
2025-09-02	36.0000	36.0000	35.2600	35.4058	-1.627%	3,755	-6.894%
2025-08-29	35.9913	35.9913	35.9913	35.9913	+0.677%	72	-8.408%
2025-08-28	35.6801	35.8200	35.6801	35.7492	-0.597%	562	-7.788%
2025-08-27	35.9676	36.1000	35.7301	35.9640	-0.211%	3,266	-8.339%
2025-08-26	36.0500	36.0500	35.8800	36.0400	-0.164%	1,327	-8.532%
2025-08-25	36.2590	36.2590	36.0992	36.0992	+0.074%	735	-8.682%
2025-08-22	36.0000	36.0724	35.9800	36.0724	+1.001%	1,196	-8.614%
2025-08-21	35.6600	35.7750	35.6600	35.7150	-0.306%	834	-7.700%
2025-08-20	35.4800	35.8246	35.4800	35.8246	+1.011%	395	-7.982%
2025-08-19	35.5900	35.5900	35.4000	35.4659	-0.329%	1,021	-7.052%
2025-08-18	35.4500	35.5830	35.4500	35.5830	+0.930%	260	-7.357%
2025-08-15	35.7100	35.7100	35.2300	35.2550	-1.810%	976	-6.496%
2025-08-14	35.7600	35.9050	35.5800	35.9050	-0.014%	629	-8.188%
2025-08-13	35.9900	35.9900	35.9100	35.9100	+0.730%	895	-8.201%
2025-08-12	35.5700	35.6496	35.5700	35.6496	+0.891%	768	-7.531%
2025-08-11	35.1600	35.4490	35.1600	35.3349	+1.043%	545	-6.707%
2025-08-08	34.9700	34.9700	34.9700	34.9700	+0.668%	88	-5.733%
2025-08-07	34.6800	34.7380	34.6800	34.7380	-0.918%	501	-5.104%
2025-08-06	35.0000	35.0600	35.0000	35.0600	-0.652%	239	-5.975%
2025-08-05	35.5800	35.5800	35.2900	35.2900	-0.268%	240	-6.588%
2025-08-04	35.4600	35.4600	35.3850	35.3850	+1.037%	536	-6.839%
2025-08-01	34.9900	35.0217	34.9900	35.0217	-0.946%	385	-5.873%
2025-07-31	35.5600	35.5600	35.3561	35.3561	-0.561%	2,380	-6.763%
2025-07-30	35.7200	35.7200	35.5557	35.5557	+0.610%	344	-7.286%
2025-07-29	35.3400	35.3400	35.3400	35.3400	+0.079%	279	-6.720%
2025-07-28	35.3120	35.3120	35.3120	35.3120	-0.772%	196	-6.646%
2025-07-25	35.4500	35.5869	35.4500	35.5869	+0.174%	801	-7.368%
2025-07-24	35.8300	35.8300	35.5250	35.5250	-1.097%	756	-7.206%
2025-07-23	35.8300	35.9191	35.8300	35.9191	-0.058%	7,443	-8.224%
2025-07-22	35.9600	35.9600	35.7200	35.9400	+0.233%	4,188	-8.278%
2025-07-21	35.7500	35.9900	35.7500	35.8564	+0.270%	1,892	-8.064%
2025-07-18	35.8300	35.8300	35.7600	35.7600	-0.183%	1,940	-7.816%
2025-07-17	35.8254	35.8254	35.8254	35.8254	+1.647%	100	-7.984%
2025-07-16	35.0600	35.2450	35.0600	35.2450	+0.585%	454	-6.469%
2025-07-15	35.0399	35.0399	35.0399	35.0399	+0.879%	339	-5.922%
2025-07-14	34.7700	34.7700	34.7347	34.7347	+0.418%	602	-5.095%
2025-07-11	34.6400	34.6400	34.5900	34.5900	-0.937%	820	-4.698%
2025-07-10	34.9170	34.9170	34.9170	34.9170	+0.534%	138	-5.590%
2025-07-09	34.7199	34.7315	34.7100	34.7315	+0.023%	336	-5.086%
2025-07-08	34.7235	34.7235	34.7235	34.7235	+0.398%	862	-5.064%
2025-07-07	34.8800	34.8800	34.5401	34.5860	-0.092%	1,093	-4.687%
2025-07-03	34.6179	34.6179	34.6179	34.6179	+0.519%	120	-4.775%
2025-07-02	34.4300	34.4391	34.4300	34.4391	+0.421%	727	-4.280%
2025-07-01	34.2200	34.2947	34.2200	34.2947	+0.292%	152	-3.877%
2025-06-30	34.1950	34.1950	34.1950	34.1950	+0.180%	261	-3.597%
2025-06-27	33.4800	34.1334	33.4800	34.1334	+0.691%	974	-3.423%
2025-06-26	33.8700	33.8990	33.8700	33.8990	+0.308%	519	-2.755%
2025-06-25	33.9799	33.9799	33.7950	33.7950	-0.272%	6,067	-2.456%
2025-06-24	33.8501	33.9000	33.8501	33.8873	+0.599%	449	-2.722%
2025-06-23	33.4600	33.6854	33.4600	33.6854	+0.661%	629	-2.139%
2025-06-20	33.4642	33.4642	33.4642	33.4642	-0.389%	177	-1.492%
2025-06-18	33.5950	33.5950	33.5950	33.5950	+0.277%	138	-1.875%
2025-06-17	33.6620	33.6620	33.5023	33.5023	-0.767%	2,762	-1.604%
2025-06-16	34.0450	34.0450	33.6600	33.7612	+0.729%	724	-2.358%
2025-06-13	33.8500	33.8500	33.5168	33.5168	-2.026%	380	-1.646%
2025-06-12	34.1500	34.3699	34.1500	34.2100	-0.182%	862	-3.639%
2025-06-11	34.2725	34.2725	34.2725	34.2725	+0.834%	163	-3.815%
2025-06-10	34.2700	34.2700	33.9200	33.9891	-0.156%	1,833	-3.013%
2025-06-09	34.1400	34.1550	34.0423	34.0423	+0.320%	870	-3.165%
2025-06-06	33.8000	33.9336	33.8000	33.9336	+1.126%	229	-2.854%
2025-06-05	33.6200	33.7999	33.5556	33.5556	+0.466%	391	-1.760%
2025-06-04	33.4319	33.4319	33.4000	33.4000	-0.313%	819	-1.302%
2025-06-03	33.5300	33.5300	33.5050	33.5050	+0.767%	330	-1.612%
2025-06-02	33.2500	33.2501	33.2500	33.2501	-0.321%	493	-0.857%
2025-05-30	33.1500	33.3572	33.1500	33.3572	+0.751%	640	-1.176%
2025-05-29	33.1200	33.3100	33.0800	33.1085	+0.042%	817	-0.433%
2025-05-28	33.1200	33.1200	33.0946	33.0946	-0.287%	442	-0.392%
2025-05-27	32.9900	33.2890	32.9900	33.1900	+1.249%	1,456	-0.678%
2025-05-23	32.6400	32.8853	32.6400	32.7807	-0.057%	1,876	+0.562%
2025-05-22	32.7994	32.7994	32.7994	32.7994	-0.245%	122	+0.505%
2025-05-21	32.8000	32.8800	32.8000	32.8800	-1.001%	447	+0.259%
2025-05-20	33.2500	33.2500	33.2123	33.2123	+0.077%	398	-0.745%
2025-05-19	33.0500	33.1866	33.0500	33.1866	-0.161%	596	-0.668%
2025-05-16	33.2300	33.2400	33.2300	33.2400	+0.356%	335	-0.827%
2025-05-15	33.0000	33.1700	32.9600	33.1221	+0.507%	1,453	-0.474%
2025-05-14	32.9550	32.9550	32.9550	32.9550	+0.595%	143	+0.030%
2025-05-13	32.8478	32.8500	32.7601	32.7601	+1.037%	526	+0.625%
2025-05-12	32.8500	32.8500	32.4240	32.4240	+0.651%	629	+1.669%
2025-05-09	32.1500	32.2143	32.1500	32.2143	-0.442%	378	+2.330%
2025-05-08	32.3600	32.3600	32.3573	32.3573	-0.318%	554	+1.878%
2025-05-07	32.4604	32.4604	32.4604	32.4604	+1.400%	123	+1.555%
2025-05-06	32.0600	32.0600	31.9358	32.0122	-0.062%	649	+2.976%
2025-05-05	32.0814	32.0814	32.0320	32.0320	+0.114%	420	+2.913%
2025-05-02	31.9954	31.9954	31.9954	31.9954	+1.049%	224	+3.030%
2025-05-01	31.5100	31.6900	31.5100	31.6632	+0.542%	599	+4.111%
2025-04-30	31.5100	31.5100	31.4500	31.4926	-0.120%	478	+4.675%
2025-04-29	31.4150	31.5305	31.4150	31.5305	+0.561%	675	+4.550%
2025-04-28	31.2801	31.3545	30.9600	31.3545	+0.189%	2,843	+5.136%
2025-04-25	31.2953	31.2953	31.2953	31.2953	+0.265%	171	+5.335%
2025-04-24	30.9765	31.2127	30.9765	31.2127	+0.370%	744	+5.614%
2025-04-23	31.0977	31.2921	31.0977	31.0977	+0.813%	424	+6.005%
2025-04-22	30.4200	30.8469	30.4200	30.8469	+1.816%	364	+6.866%
2025-04-21	30.7400	30.7400	30.0100	30.2966	-1.225%	804	+8.808%
2025-04-17	30.6723	30.6723	30.6723	30.6723	+0.544%	103	+7.475%
2025-04-16	30.6235	30.7800	30.5064	30.5064	-0.857%	225	+8.059%
2025-04-15	30.6700	30.7700	30.6700	30.7700	+0.445%	472	+7.134%
2025-04-14	30.5400	30.6336	30.5400	30.6336	+1.035%	450	+7.611%
2025-04-11	30.3199	30.3199	30.3199	30.3199	+1.044%	97	+8.724%
2025-04-10	30.0200	30.0200	30.0066	30.0066	-1.805%	678	+9.859%
2025-04-09	28.8500	30.5583	28.8500	30.5583	+5.499%	1,146	+7.876%
2025-04-08	29.5500	29.5500	28.9655	28.9655	-1.316%	2,273	+13.808%
2025-04-07	29.3518	29.3518	29.3518	29.3518	-0.339%	554	+12.310%
2025-04-04	30.1600	30.1600	29.4200	29.4517	-4.628%	1,625	+11.929%
2025-04-03	30.8809	30.8809	30.8809	30.8809	-3.031%	333	+6.749%
2025-04-02	31.8460	31.8460	31.8460	31.8460	+0.708%	83	+3.514%
2025-04-01	31.6221	31.6221	31.6221	31.6221	+0.373%	98	+4.247%
2025-03-31	31.5047	31.5047	31.5047	31.5047	-0.078%	143	+4.635%
2025-03-28	31.5292	31.5292	31.5292	31.5292	-1.604%	55	+4.554%
2025-03-27	32.0431	32.0431	32.0431	32.0431	+0.370%	156	+2.877%
2025-03-26	31.9500	31.9500	31.8850	31.9249	-0.128%	631	+3.258%
2025-03-25	31.9659	31.9659	31.9659	31.9659	-0.473%	151	+3.126%
2025-03-24	32.1177	32.1177	32.1177	32.1177	+1.839%	152	+2.638%
2025-03-21	31.5101	31.5376	31.5101	31.5376	-0.904%	210	+4.526%
2025-03-20	31.8253	31.8253	31.8253	31.8253	-0.151%	195	+3.581%
2025-03-19	31.7070	31.8735	31.6510	31.8735	+0.741%	828	+3.424%
2025-03-18	31.6391	31.6391	31.6391	31.6391	-2.229%	175	+4.191%
2025-03-17	32.1720	32.3604	32.1720	32.3604	+0.892%	256	+1.868%
2025-03-14	31.9000	32.0742	31.9000	32.0742	+2.152%	363	+2.777%
2025-03-13	31.7700	31.7700	31.3984	31.3984	-1.910%	395	+4.989%
2025-03-12	32.1000	32.1000	31.8850	32.0097	-0.146%	767	+2.984%
2025-03-11	31.6000	32.0725	31.6000	32.0566	+0.932%	2,258	+2.834%
2025-03-10	31.7606	31.7606	31.7606	31.7606	-2.643%	311	+3.792%
2025-03-07	32.5100	32.6228	32.5100	32.6228	+0.430%	427	+1.049%
2025-03-06	32.7000	32.7600	32.4831	32.4831	-1.932%	436	+1.484%
2025-03-05	33.1230	33.1230	33.1230	33.1230	+1.234%	133	-0.477%
2025-03-04	32.7191	32.7191	32.7191	32.7191	-0.468%	393	+0.752%
2025-03-03	33.2600	33.3400	32.8728	32.8728	-1.285%	1,093	+0.280%
2025-02-28	33.0900	33.3006	33.0900	33.3006	+0.277%	670	-1.008%
2025-02-27	33.4800	33.4800	33.2087	33.2087	-1.230%	380	-0.734%
2025-02-26	33.6222	33.6222	33.6222	33.6222	+1.129%	353	-1.955%
2025-02-25	33.2432	33.2800	33.2400	33.2468	+0.008%	828	-0.848%
2025-02-24	33.2401	33.4153	33.2401	33.2441	-1.044%	1,002	-0.840%
2025-02-21	34.2050	34.2050	33.5948	33.5948	-1.366%	485	-1.875%
2025-02-20	34.5300	34.5300	33.9011	34.0600	-0.125%	1,515	-3.215%
2025-02-19	34.0400	34.1027	33.9400	34.1027	-1.188%	1,011	-3.336%

.dark-mode .LWhgK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWhgK0{ color: #333333; background-color: white; border: 2px solid #333333; }VICEAdvisorShares Vice ETFstock NYSE ETF

VICE
AdvisorShares Vice ETF
stock NYSE ETF