NYSE Arca · VICE · ETF
AdvisorShares Vice ETF (VICE) ETF price history
Every NYSE Arca trading session of AdvisorShares Vice ETF from Dec 13, 2017 to Aug 28, 2026: 2,189 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VICE adjusted close, 2017 to 2026
- $35.82
- All time high, 2025
- $36.25
- 52 week high, $30.89 low
- 2,189
- Daily sessions since 2017
Last updated Aug 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VICE key facts
- AdvisorShares Vice ETF (VICE) closed at $32.65 on Aug 28, 2026 on NYSE Arca.
- VICE's all time high close is $35.82, set on Aug 25, 2025; its all time low close is $15.06 on Mar 23, 2020.
- VICE's 52 week range is $30.89 to $36.25.
- VICE returned -8.0% over the year to Aug 28, 2026 and +3.6% over five years.
- Since Dec 13, 2017 VICE returned +45%, +4.4% a year compounded.
- VICE's deepest drawdown was -38.3% from Sep 20, 2018 to Mar 23, 2020.
- DataCedar holds 2,189 daily sessions of VICE history from Dec 13, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VICE price chart, 2017 to 2026
VICE returns
Price return from the last close on or before the window start to Aug 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -1.8% |
| 6 months | +0.1% |
| Year to date | +1.9% |
| 1 year | -8.0% |
| 3 years | +23.4% |
| 5 years | +3.6% |
| 10 years | n/a |
| Since Dec 13, 2017 | +45.4% |
| Compound annual growth, 8.7 years | +4.4% |
VICE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.82 on Aug 25, 2025
- All time low close
- $15.06 on Mar 23, 2020
- 52 week high
- $36.25 on Sep 18, 2025
- 52 week low
- $30.89 on Nov 21, 2025
- Deepest drawdown
- -38.3% from Sep 20, 2018 to Mar 23, 2020, recovered Aug 28, 2020
- Best single session
- +8.3% on Mar 24, 2020
- Worst single session
- -8.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +24%
- Worst calendar year
- 2022, -18%
VICE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 13, 2017; 2026 runs to Aug 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.95 | $34.19 | $31.08 | $32.65 | +2.8% | 82.6K | 166 |
| 2025 | $31.26 | $36.25 | $28.63 | $31.75 | +1.6% | 170.3K | 250 |
| 2024 | $26.50 | $33.62 | $25.87 | $31.27 | +18.3% | 144.1K | 252 |
| 2023 | $25.64 | $28.64 | $22.98 | $26.44 | +3.0% | 220.4K | 250 |
| 2022 | $31.56 | $31.62 | $22.45 | $25.67 | -18.3% | 209.3K | 251 |
| 2021 | $29.10 | $34.76 | $27.80 | $31.41 | +8.5% | 466.4K | 252 |
| 2020 | $23.42 | $29.78 | $15.06 | $28.95 | +23.9% | 707.9K | 253 |
| 2019 | $19.27 | $23.68 | $19.15 | $23.37 | +20.0% | 755.8K | 252 |
| 2018 | $23.91 | $26.37 | $18.77 | $19.46 | -16.9% | 2.1M | 251 |
| 2017 | $22.49 | $24.32 | $22.29 | $23.43 | n/a | 439.6K | 12 |
VICE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $32.65 | -1.9% |
| July 2026 | $33.27 | -0.2% |
| June 2026 | $33.32 | +0.7% |
| May 2026 | $33.09 | -1.1% |
| April 2026 | $33.45 | +5.4% |
| March 2026 | $31.73 | -2.7% |
| February 2026 | $32.60 | +0.7% |
| January 2026 | $32.39 | +2.0% |
| December 2025 | $31.75 | -0.5% |
| November 2025 | $31.92 | -1.9% |
| October 2025 | $32.52 | -8.3% |
| September 2025 | $35.47 | -0.7% |
About the VICE data
Daily bars. 2,189 sessions from Dec 13, 2017 to Aug 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VICE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- VGRO Virtus Silvant Growth Opportunities ETF
- VGT Vanguard Information Tech ETF
- VGVT Vanguard Government Securities Active ETF
- VHT Vanguard Health Care ETF
- VIDI Vident International Equity Strategy ETF
- VIG Vanguard Div Appreciation ETF
- VIOG Vanguard S&P Small-Cap 600 Growth ETF
- VIOO Vanguard S&P Small-Cap 600 ETF
Common questions
VICE share price history
