MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VICE — AdvisorShares Vice ETF
NYSE ArcaAdvisorShares Vice ETF
$32.65
-0.04(-0.11%)
- O
- 32.61
- H
- 32.70
- L
- 32.61
- V
- 603.9
⏱️ End-of-day dataAs of Aug 21, 2026
Latest Close$32.65
Period Return+1.85%
Period High$36.53
Period Low$28.85
Avg Daily Volume618
Total Trading Days365
VICE — Historical OHLCV Price & Volume Table
Mar 11, 2025 — Aug 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | $32.61 | $32.70 | $32.61 | $32.65 | $-0.04 | -0.11% | 604 | $32.67 | $32.61 $32.70 |
| Aug 20, 2026 | $32.69 | $32.69 | $32.69 | $32.69 | +$0.15 | +0.47% | 168 | $32.61 | $32.69 $32.69 |
| Aug 19, 2026 | $32.42 | $32.55 | $32.42 | $32.54 | +$0.11 | +0.33% | 1,546 | $32.50 | $32.42 $32.55 |
| Aug 18, 2026 | $32.43 | $32.43 | $32.43 | $32.43 | +$0.11 | +0.35% | 37 | $32.47 | $32.43 $32.43 |
| Aug 17, 2026 | $32.38 | $32.38 | $32.32 | $32.32 | $-0.39 | -1.20% | 952 | $32.36 | $32.32 $32.38 |
| Aug 14, 2026 | $32.60 | $32.71 | $32.60 | $32.71 | +$0.13 | +0.40% | 140 | $32.62 | $32.60 $32.71 |
| Aug 13, 2026 | $32.46 | $32.65 | $32.46 | $32.58 | +$0.11 | +0.33% | 1,077 | $32.54 | $32.46 $32.65 |
| Aug 12, 2026 | $32.35 | $32.56 | $32.35 | $32.47 | $-0.37 | -1.13% | 2,543 | $32.42 | $32.35 $32.56 |
| Aug 11, 2026 | $32.87 | $32.89 | $32.84 | $32.84 | $-0.12 | -0.38% | 412 | $32.86 | $32.84 $32.89 |
| Aug 10, 2026 | $33.23 | $33.23 | $32.96 | $32.97 | $-0.58 | -1.72% | 3,404 | $33.07 | $32.96 $33.23 |
| Aug 7, 2026 | $33.55 | $33.59 | $33.54 | $33.54 | +$0.06 | +0.19% | 703 | $33.57 | $33.54 $33.59 |
| Aug 6, 2026 | $33.36 | $33.48 | $33.36 | $33.48 | $-0.12 | -0.35% | 236 | $33.31 | $33.36 $33.48 |
| Aug 5, 2026 | $33.66 | $33.76 | $33.60 | $33.60 | +$0.21 | +0.62% | 762 | $33.63 | $33.60 $33.76 |
| Aug 4, 2026 | $33.49 | $33.49 | $33.39 | $33.39 | +$0.19 | +0.56% | 473 | $33.42 | $33.39 $33.49 |
| Aug 3, 2026 | $33.57 | $33.57 | $33.20 | $33.20 | $-0.07 | -0.21% | 1,585 | $33.34 | $33.20 $33.57 |
| Jul 31, 2026 | $33.21 | $33.30 | $33.21 | $33.27 | $-0.09 | -0.28% | 448 | $33.29 | $33.21 $33.30 |
| Jul 30, 2026 | $33.32 | $33.37 | $33.32 | $33.37 | $-0.56 | -1.64% | 442 | $33.37 | $33.32 $33.37 |
| Jul 29, 2026 | $34.00 | $34.08 | $33.92 | $33.92 | +$0.03 | +0.09% | 919 | $34.01 | $33.92 $34.08 |
| Jul 28, 2026 | $34.19 | $34.19 | $33.89 | $33.89 | +$0.49 | +1.46% | 831 | $34.06 | $33.89 $34.19 |
| Jul 27, 2026 | $33.46 | $33.50 | $33.40 | $33.40 | +$0.34 | +1.04% | 467 | $33.45 | $33.40 $33.50 |
| Jul 24, 2026 | $33.06 | $33.06 | $33.06 | $33.06 | +$0.24 | +0.73% | 59 | $33.06 | $33.06 $33.06 |
| Jul 23, 2026 | $32.91 | $32.91 | $32.81 | $32.82 | $-0.63 | -1.89% | 775 | $32.87 | $32.81 $32.91 |
| Jul 22, 2026 | $33.45 | $33.45 | $33.45 | $33.45 | $-0.26 | -0.78% | 38 | $33.68 | $33.45 $33.45 |
| Jul 21, 2026 | $33.78 | $33.78 | $33.72 | $33.72 | $-0.40 | -1.16% | 533 | $33.79 | $33.72 $33.78 |
| Jul 20, 2026 | $34.11 | $34.11 | $34.11 | $34.11 | +$0.32 | +0.95% | 148 | $34.11 | $34.11 $34.11 |
| Jul 17, 2026 | $33.79 | $33.79 | $33.79 | $33.79 | +$0.09 | +0.26% | 38 | $33.80 | $33.79 $33.79 |
| Jul 16, 2026 | $33.71 | $33.71 | $33.71 | $33.71 | +$0.48 | +1.46% | 60 | $33.49 | $33.71 $33.71 |
| Jul 15, 2026 | $33.59 | $33.59 | $33.22 | $33.22 | $-0.20 | -0.60% | 380 | $33.53 | $33.22 $33.59 |
| Jul 14, 2026 | $33.78 | $33.78 | $33.42 | $33.42 | $-0.30 | -0.89% | 531 | $33.60 | $33.42 $33.78 |
| Jul 13, 2026 | $33.98 | $33.98 | $33.72 | $33.72 | +$0.14 | +0.41% | 625 | $33.84 | $33.72 $33.98 |