UK markets closed

USA Mutuals Vice C (VICCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.79-0.07 (-0.35%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202419.7919.7919.7919.7919.79-
24 Apr 202419.8619.8619.8619.8619.86-
23 Apr 202419.8719.8719.8719.8719.87-
22 Apr 202419.6619.6619.6619.6619.66-
19 Apr 202419.4419.4419.4419.4419.44-
18 Apr 202419.3419.3419.3419.3419.34-
17 Apr 202419.3619.3619.3619.3619.36-
16 Apr 202419.4119.4119.4119.4119.41-
15 Apr 202419.5819.5819.5819.5819.58-
12 Apr 202419.7319.7319.7319.7319.73-
11 Apr 202419.9719.9719.9719.9719.97-
10 Apr 202419.9819.9819.9819.9819.98-
09 Apr 202420.1920.1920.1920.1920.19-
08 Apr 202420.2120.2120.2120.2120.21-
05 Apr 202420.1220.1220.1220.1220.12-
04 Apr 202420.0320.0320.0320.0320.03-
03 Apr 202420.0920.0920.0920.0920.09-
02 Apr 202420.1220.1220.1220.1220.12-
01 Apr 202420.1220.1220.1220.1220.12-
28 Mar 202420.2120.2120.2120.2120.21-
27 Mar 202420.2220.2220.2220.2220.22-
26 Mar 202420.2020.2020.2020.2020.20-
25 Mar 202420.0920.0920.0920.0920.09-
22 Mar 202420.0320.0320.0320.0320.03-
21 Mar 202420.0920.0920.0920.0920.09-
20 Mar 202420.0220.0220.0220.0220.02-
19 Mar 202419.8819.8819.8819.8819.88-
18 Mar 202419.8019.8019.8019.8019.80-
15 Mar 202419.8219.8219.8219.8219.82-
14 Mar 202419.7919.7919.7919.7919.79-
13 Mar 202419.9219.9219.9219.9219.92-
12 Mar 202419.7919.7919.7919.7919.79-
11 Mar 202419.6719.6719.6719.6719.67-
08 Mar 202419.5419.5419.5419.5419.54-
07 Mar 202419.5519.5519.5519.5519.55-
06 Mar 202419.4119.4119.4119.4119.41-
05 Mar 202419.3419.3419.3419.3419.34-
04 Mar 202419.4419.4419.4419.4419.44-
01 Mar 202419.5319.5319.5319.5319.53-
29 Feb 202419.5619.5619.5619.5619.56-
28 Feb 202419.5919.5919.5919.5919.59-
27 Feb 202419.7019.7019.7019.7019.70-
26 Feb 202419.6419.6419.6419.6419.64-
23 Feb 202419.7019.7019.7019.7019.70-
22 Feb 202419.6419.6419.6419.6419.64-
21 Feb 202419.6419.6419.6419.6419.64-
20 Feb 202419.6219.6219.6219.6219.62-
16 Feb 202419.7119.7119.7119.7119.71-
15 Feb 202419.6319.6319.6319.6319.63-
14 Feb 202419.5019.5019.5019.5019.50-
13 Feb 202419.5019.5019.5019.5019.50-
12 Feb 202419.7819.7819.7819.7819.78-
09 Feb 202419.7119.7119.7119.7119.71-
08 Feb 202419.7019.7019.7019.7019.70-
07 Feb 202419.6119.6119.6119.6119.61-
06 Feb 202419.5719.5719.5719.5719.57-
05 Feb 202419.3819.3819.3819.3819.38-
02 Feb 202419.4519.4519.4519.4519.45-
01 Feb 202419.5119.5119.5119.5119.51-
31 Jan 202419.1319.1319.1319.1319.13-
30 Jan 202419.2819.2819.2819.2819.28-
29 Jan 202419.3519.3519.3519.3519.35-
26 Jan 202419.2819.2819.2819.2819.28-
25 Jan 202419.1519.1519.1519.1519.15-
24 Jan 202419.1619.1619.1619.1619.16-
23 Jan 202419.1619.1619.1619.1619.16-
22 Jan 202419.0319.0319.0319.0319.03-
19 Jan 202419.0819.0819.0819.0819.08-
18 Jan 202419.0919.0919.0919.0919.09-
17 Jan 202418.9818.9818.9818.9818.98-
16 Jan 202419.1919.1919.1919.1919.19-
12 Jan 202419.3019.3019.3019.3019.30-
11 Jan 202419.2919.2919.2919.2919.29-
10 Jan 202419.3019.3019.3019.3019.30-
09 Jan 202419.3019.3019.3019.3019.30-
08 Jan 202419.3819.3819.3819.3819.38-
05 Jan 202419.2219.2219.2219.2219.22-
04 Jan 202419.3119.3119.3119.3119.31-
03 Jan 202419.3119.3119.3119.3119.31-
02 Jan 202419.4519.4519.4519.4519.45-
29 Dec 202319.4419.4419.4419.4419.44-
28 Dec 202319.4919.4919.4919.4919.49-
27 Dec 202319.3919.3919.3919.3919.39-
26 Dec 202319.3619.3619.3619.3619.36-
22 Dec 202319.2919.2919.2919.2919.29-
21 Dec 202319.1919.1919.1919.1919.19-
20 Dec 202319.0719.0719.0719.0719.07-
19 Dec 202319.2219.2219.2219.2219.22-
18 Dec 202319.0219.0219.0219.0219.02-
15 Dec 202318.9718.9718.9718.9718.97-
14 Dec 202319.1119.1119.1119.1119.11-
13 Dec 202319.0519.0519.0519.0519.05-
12 Dec 202318.7918.7918.7918.7918.79-
11 Dec 202318.8018.8018.8018.8018.80-
08 Dec 202318.7618.7618.7618.7618.76-
07 Dec 202318.6618.6618.6618.6618.66-
07 Dec 20230.081 Dividend
07 Dec 20231.859 Capital gain
06 Dec 202320.6620.6620.6620.6618.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...