Skip to main content

Advisorshares Star Global Buy-Write ETF (NY: VEGA )

42.03 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.69 29.69 29.69 29.69 104 -0.12(-0.39%)
Feb 26, 2018 29.81 29.81 29.81 0 +0.06(+0.19%)
Feb 23, 2018 29.60 29.75 29.60 29.75 1,948 +0.28(+0.94%)
Feb 22, 2018 29.56 29.56 29.47 29.47 12,426 -0.18(-0.61%)
Feb 16, 2018 29.65 29.65 29.65 0 +0.36(+1.24%)
Feb 14, 2018 29.29 29.29 29.29 0 +0.13(+0.46%)
Feb 12, 2018 29.15 29.15 29.15 2 +0.35(+1.20%)
Feb 08, 2018 28.81 28.81 28.81 90 -0.64(-2.18%)
Feb 07, 2018 29.45 29.45 29.45 29.45 179 +0.08(+0.29%)
Feb 06, 2018 28.90 29.36 28.77 29.36 19,917 +0.05(+0.16%)
Feb 05, 2018 29.42 29.42 29.32 29.32 752 -1.05(-3.47%)
Jan 31, 2018 30.37 30.37 30.37 106 -0.05(-0.17%)
Jan 30, 2018 30.45 30.45 30.36 30.42 1,011 -0.24(-0.78%)
Jan 26, 2018 30.66 30.66 30.66 2 +0.02(+0.07%)
Jan 24, 2018 30.64 30.64 30.64 6 +0.30(+1.00%)
Jan 19, 2018 30.34 30.34 30.34 0 -0.10(-0.33%)
Jan 17, 2018 30.44 30.44 30.44 193 +0.18(+0.59%)
Jan 16, 2018 30.26 30.26 30.26 30.26 151 +0.16(+0.52%)
Jan 12, 2018 30.10 30.10 30.10 0 +0.20(+0.67%)
Jan 09, 2018 29.90 29.90 29.90 12 +0.05(+0.16%)
Jan 08, 2018 29.85 29.85 29.85 29.85 106 -0.02(-0.06%)
Jan 05, 2018 30.03 30.03 29.84 29.87 13,364 -0.12(-0.42%)
Jan 04, 2018 30.01 30.01 30.00 30.00 758 +0.32(+1.07%)
Jan 02, 2018 29.68 29.68 29.68 1 +0.11(+0.39%)
Dec 26, 2017 29.56 29.56 29.56 0 +0.17(+0.58%)
Dec 22, 2017 29.39 29.39 29.39 29.39 105 -0.05(-0.16%)
Dec 19, 2017 29.44 29.44 29.44 0 -0.27(-0.90%)
Dec 18, 2017 29.56 29.71 29.56 29.71 5,740 +0.26(+0.87%)
Dec 15, 2017 29.45 29.45 29.45 29.45 1,386 +0.08(+0.28%)
Dec 14, 2017 29.38 29.38 29.37 29.37 2,303 +0.13(+0.44%)
Dec 11, 2017 29.24 29.24 29.24 0 -0.15(-0.52%)
Dec 08, 2017 29.38 29.39 29.35 29.39 1,042 +0.17(+0.57%)
Dec 06, 2017 29.23 29.23 29.23 18 -0.18(-0.62%)
Dec 04, 2017 29.41 29.41 29.41 0 +0.12(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.