AdvisorShares Vice ETF (VICE) Chart & Stock Price History → America could fall from this event (From Porter & Company) (Ad) Free VICE Stock Alerts $28.93 +0.26 (+0.91%) (As of 09:44 AM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings AdvisorShares Vice ETF Stock Price Performance5 Day Performance+0.80%1 Month Performance+2.89%3 Month Performance+4.11%6 Month Performance+8.34%Year-To-Date Performance+6.05%1 Year Performance+1.93% Receive VICE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AdvisorShares Vice ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Bull ReportHealthcare Takes A Big Step Forward With The Help Of AIThe average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic VICE Stock Chart for Tuesday, May, 14, 2024 VICE Chart by TradingView AdvisorShares Vice ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$28.48$28.67+0.68%$28.67$28.67201 shs$7.31 million05/10/2024$28.44$28.48+0.13%$28.48$28.4852 shs$7.26 million05/09/2024$28.37$28.44+0.24%$28.44$28.44162 shs$7.25 million05/08/2024$28.36$28.37+0.04%$28.37$28.16362 shs$7.24 million05/07/2024$28.48$28.36-0.42%$28.50$28.36201 shs$7.23 million05/06/2024$28.13$28.48+1.24%$28.48$28.461,108 shs$7.26 million Get the Latest News and Ratings for VICE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AdvisorShares Vice ETF and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$27.69$28.13+1.59%$28.13$28.13107 shs$7.17 million05/02/2024$27.29$27.69+1.47%$27.69$27.69226 shs$7.06 million05/01/2024$27.45$27.29-0.59%$27.29$27.29163 shs$6.96 million04/30/2024$27.74$27.45-1.04%$27.56$27.45431 shs$7 million04/29/2024$27.59$27.74+0.53%$27.74$27.7432 shs$7.07 million04/26/2024$27.50$27.59+0.33%$27.59$27.59240 shs$7.04 million04/25/2024$27.66$27.50-0.58%$27.50$27.412,373 shs$7.01 million04/24/2024$27.82$27.66-0.58%$27.66$27.62857 shs$7.05 million04/23/2024$27.52$27.82+1.09%$27.82$27.82113 shs$7.09 million04/22/2024$27.29$27.52+0.86%$27.59$27.392,327 shs$7.02 million04/19/2024$27.39$27.29-0.37%$27.29$27.05275 shs$6.96 million04/18/2024$27.29$27.39+0.37%$27.39$27.39396 shs$6.98 million04/17/2024$27.61$27.29-1.16%$27.65$27.29821 shs$6.96 million04/16/2024$27.60$27.61+0.04%$27.61$27.6128 shs$7.04 million04/15/2024$27.86$27.60-0.93%$27.60$27.60147 shs$7.04 million04/12/2024$28.46$27.86-2.11%$27.86$27.8628 shs$9.47 million04/11/2024$28.49$28.46-0.11%$28.47$28.46334 shs$9.68 million04/10/2024$28.96$28.49-1.62%$28.49$28.43219 shs$9.69 million04/09/2024$29.06$28.96-0.34%$29.17$28.96289 shs$9.85 million04/08/2024$28.93$29.06+0.45%$29.06$29.06292 shs$9.88 million04/05/2024$28.81$28.93+0.41%$28.93$28.93148 shs$9.84 million04/04/2024$29.26$28.81-1.53%$28.81$28.8182 shs$9.80 million04/03/2024$29.19$29.26+0.24%$29.26$29.26171 shs$9.95 million04/02/2024$29.53$29.19-1.16%$29.19$29.17379 shs$9.93 million04/01/2024$29.75$29.53-0.71%$29.58$29.53332 shs$10.04 million03/29/2024$29.75$29.75-0.01%$29.75$29.7519 shs$10.11 million03/28/2024$29.52$29.75+0.78%$29.75$29.759 shs$10.12 million03/27/2024$29.19$29.52+1.13%$29.52$29.091,109 shs$10.04 million03/26/2024$29.25$29.19-0.21%$29.38$29.19807 shs$9.93 million03/25/2024$29.30$29.25-0.17%$29.35$29.25339 shs$9.95 million03/22/2024$29.50$29.30-0.68%$29.30$29.16622 shs$9.96 million03/21/2024$29.31$29.50+0.65%$29.57$29.031,280 shs$10.03 million03/20/2024$29.05$29.31+0.90%$29.31$29.3176 shs$9.97 million03/19/2024$28.79$29.05+0.90%$29.05$28.96408 shs$9.88 millionTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late.03/18/2024$28.64$28.79+0.53%$28.79$28.66455 shs$9.79 million03/15/2024$28.39$28.64+0.88%$28.64$28.6482 shs$9.74 million03/14/2024$28.51$28.39-0.42%$28.39$28.39346 shs$9.65 million03/13/2024$28.53$28.51-0.07%$28.51$28.44331 shs$9.69 million03/12/2024$28.36$28.53+0.60%$28.53$28.46400 shs$9.70 million03/11/2024$28.30$28.36+0.20%$28.36$28.36132 shs$9.64 million03/08/2024$28.59$28.30-1.02%$28.30$28.3093 shs$9.62 million03/07/2024$28.25$28.59+1.21%$28.59$28.47168 shs$9.72 million03/06/2024$28.12$28.25+0.46%$28.25$28.2570 shs$9.61 million03/05/2024$28.22$28.12-0.35%$28.17$28.12751 shs$9.56 million03/04/2024$28.55$28.22-1.17%$28.52$28.222,301 shs$9.60 million03/01/2024$28.23$28.55+1.13%$28.55$28.09480 shs$9.71 million02/29/2024$28.07$28.23+0.57%$28.23$28.202,044 shs$9.60 million02/28/2024$28.12$28.07-0.17%$28.07$28.05401 shs$9.54 million02/27/2024$28.06$28.12+0.19%$28.12$28.1228 shs$9.56 million02/26/2024$28.09$28.06-0.09%$28.06$27.95251 shs$9.54 million02/23/2024$27.91$28.09+0.64%$28.10$28.091,291 shs$9.55 million02/22/2024$27.57$27.91+1.23%$27.91$27.88247 shs$9.49 million02/21/2024$27.69$27.57-0.44%$27.57$27.53251 shs$9.37 million02/20/2024$28.01$27.69-1.13%$27.85$27.673,057 shs$9.42 million02/19/2024$28.01$28.01+0.01%$28.09$28.01400 shs$9.52 million02/16/2024$27.98$28.01+0.11%$28.09$28.01439 shs$9.52 million02/15/2024$27.54$27.98+1.62%$27.98$27.98132 shs$9.51 million02/14/2024$27.40$27.54+0.49%$27.54$27.51599 shs$9.36 million02/13/2024$28.03$27.40-2.25%$27.40$27.4051 shs$9.32 million Related Companies: LITP Stock Chart NSI Stock Chart DAT Stock Chart TCHI Stock Chart PSIL Stock Chart DMAT Stock Chart BTHM Stock Chart IDAT Stock Chart EV Stock Chart EMDM Stock Chart Receive VICE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdvisorShares Vice ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:VICE) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceWhat’s Really Next for America…Porter & CompanyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AdvisorShares Vice ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.