USA Mutuals Vice Fund Investor Class (VICEX) NASDAQ
22.66
-0.04(-0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.66
-0.04(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0 |
| March 12, 2026 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0 |
| March 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| March 10, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 |
| March 09, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
| March 06, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 |
| March 05, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
| March 04, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
| March 03, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
| March 02, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| February 27, 2026 | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0 |
| February 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0 |
| February 25, 2026 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0 |
| February 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 |
| February 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0 |
| February 20, 2026 | 23.9 | 23.9 | 0 | 23.9 | 23.9 | 0 |
| February 19, 2026 | 23.83 | 23.83 | 0 | 23.83 | 23.83 | 0 |
| February 18, 2026 | 23.62 | 23.62 | 0 | 23.62 | 23.62 | 0 |
| February 17, 2026 | 23.48 | 23.48 | 0 | 23.48 | 23.48 | 0 |
| February 13, 2026 | 23.55 | 23.55 | 0 | 23.55 | 23.55 | 0 |
| February 12, 2026 | 23.6 | 23.6 | 0 | 23.6 | 23.6 | 0 |
| February 11, 2026 | 23.6 | 23.6 | 0 | 23.6 | 23.6 | 0 |
| February 10, 2026 | 23.51 | 23.51 | 0 | 23.51 | 23.51 | 0 |
| February 09, 2026 | 23.57 | 23.57 | 0 | 23.57 | 23.57 | 0 |
| February 06, 2026 | 23.4 | 23.4 | 0 | 23.4 | 23.4 | 0 |
| February 05, 2026 | 22.94 | 22.94 | 0 | 22.94 | 22.94 | 0 |
| February 04, 2026 | 23.11 | 23.11 | 0 | 23.11 | 23.11 | 0 |
| February 03, 2026 | 23.11 | 23.11 | 0 | 23.11 | 23.11 | 0 |
| February 02, 2026 | 22.87 | 22.87 | 0 | 22.87 | 22.87 | 0 |
| January 30, 2026 | 22.98 | 22.98 | 0 | 22.98 | 22.98 | 0 |
| January 29, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 0 |
| January 28, 2026 | 23.27 | 23.27 | 0 | 23.27 | 23.27 | 0 |
| January 27, 2026 | 23.42 | 23.42 | 0 | 23.42 | 23.42 | 0 |
| January 26, 2026 | 23.22 | 23.22 | 0 | 23.22 | 23.22 | 0 |
| January 23, 2026 | 23.41 | 23.41 | 0 | 23.41 | 23.41 | 0 |
| January 22, 2026 | 23.34 | 23.34 | 0 | 23.34 | 23.34 | 0 |
| January 21, 2026 | 23.19 | 23.19 | 0 | 23.19 | 23.19 | 0 |
| January 20, 2026 | 22.95 | 22.95 | 0 | 22.95 | 22.95 | 0 |
| January 16, 2026 | 23.23 | 23.23 | 0 | 23.23 | 23.23 | 0 |
| January 15, 2026 | 23.23 | 23.23 | 0 | 23.23 | 23.23 | 0 |
| January 14, 2026 | 23.1 | 23.1 | 0 | 23.1 | 23.1 | 0 |
| January 13, 2026 | 22.85 | 22.85 | 0 | 22.85 | 22.85 | 0 |
| January 12, 2026 | 22.86 | 22.86 | 0 | 22.86 | 22.86 | 0 |
| January 09, 2026 | 22.51 | 22.51 | 0 | 22.51 | 22.51 | 0 |
| January 08, 2026 | 22.18 | 22.18 | 0 | 22.18 | 22.18 | 0 |
| January 07, 2026 | 21.8 | 21.8 | 0 | 21.8 | 21.8 | 0 |
| January 06, 2026 | 22.12 | 22.12 | 0 | 22.12 | 22.12 | 0 |
| January 05, 2026 | 22.06 | 22.06 | 0 | 22.06 | 22.06 | 0 |
| January 02, 2026 | 21.85 | 21.85 | 0 | 21.85 | 21.85 | 0 |
| December 31, 2025 | 21.6 | 21.6 | 0 | 21.6 | 21.6 | 0 |
| December 30, 2025 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 0 |
| December 29, 2025 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 0 |
| December 26, 2025 | 21.85 | 21.85 | 0 | 21.85 | 21.85 | 0 |
| December 24, 2025 | 21.86 | 21.86 | 0 | 21.86 | 21.86 | 0 |
| December 23, 2025 | 21.87 | 21.87 | 0 | 21.87 | 21.87 | 0 |
| December 22, 2025 | 21.89 | 21.89 | 0 | 21.89 | 21.89 | 0 |
| December 19, 2025 | 21.73 | 21.73 | 0 | 21.73 | 21.73 | 0 |
| December 18, 2025 | 21.57 | 21.57 | 0 | 21.57 | 21.57 | 0 |
| December 17, 2025 | 21.56 | 21.56 | 0 | 21.56 | 21.56 | 0 |
| December 16, 2025 | 21.64 | 21.64 | 0 | 21.64 | 21.64 | 0 |