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

41.30 +0.12 (+0.29%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.08 41.18 40.97 41.18 6,064 +0.15(+0.36%)
Mar 26, 2024 41.03 41.14 40.99 41.03 3,226 -0.00(-0.01%)
Mar 25, 2024 41.07 41.07 41.03 41.03 1,502 -0.07(-0.17%)
Mar 22, 2024 41.12 41.12 41.08 41.10 1,827 -0.03(-0.08%)
Mar 21, 2024 41.19 41.27 41.11 41.13 1,442 +0.16(+0.40%)
Mar 20, 2024 40.82 40.97 40.82 40.97 838 +0.27(+0.68%)
Mar 19, 2024 40.58 40.73 40.58 40.70 1,165 +0.03(+0.07%)
Mar 18, 2024 40.69 40.69 40.58 40.66 576 +0.20(+0.51%)
Mar 15, 2024 40.35 40.56 40.35 40.46 10,070 -0.13(-0.33%)
Mar 14, 2024 40.58 40.74 40.58 40.59 1,546 -0.20(-0.48%)
Mar 13, 2024 40.78 40.81 40.78 40.79 1,291 +0.05(+0.11%)
Mar 12, 2024 40.77 40.86 40.74 40.74 3,239 +0.20(+0.48%)
Mar 11, 2024 40.53 40.60 40.53 40.55 886 -0.15(-0.36%)
Mar 08, 2024 40.84 40.84 40.69 40.70 6,508 +0.04(+0.09%)
Mar 07, 2024 40.53 40.77 40.53 40.66 1,720 +0.20(+0.51%)
Mar 06, 2024 40.50 40.50 40.45 40.45 1,040 +0.21(+0.52%)
Mar 05, 2024 40.29 40.33 40.19 40.24 2,915 -0.23(-0.57%)
Mar 04, 2024 40.22 40.53 40.22 40.47 1,990 +0.01(+0.03%)
Mar 01, 2024 40.37 40.51 40.29 40.46 3,964 +0.25(+0.61%)
Feb 29, 2024 40.08 40.29 40.08 40.21 635 +0.14(+0.35%)
Feb 28, 2024 40.07 40.09 40.07 40.08 721 -0.08(-0.20%)
Feb 27, 2024 40.17 40.21 40.05 40.16 3,463 +0.02(+0.06%)
Feb 26, 2024 40.30 40.30 40.13 40.13 1,927 -0.04(-0.10%)
Feb 23, 2024 40.10 40.21 40.08 40.17 2,689 +0.13(+0.33%)
Feb 22, 2024 40.08 40.08 39.91 40.04 2,208 +0.45(+1.14%)
Feb 21, 2024 39.63 39.66 39.47 39.59 2,240 -0.03(-0.08%)
Feb 20, 2024 39.62 39.66 39.62 39.62 1,294 -0.14(-0.35%)
Feb 16, 2024 39.84 39.89 39.76 39.76 1,823 -0.01(-0.01%)
Feb 15, 2024 39.67 39.85 39.67 39.77 1,409 +0.21(+0.53%)
Feb 14, 2024 39.56 39.64 39.44 39.55 2,185 +0.31(+0.78%)
Feb 13, 2024 39.34 39.50 39.24 39.25 14,569 -0.54(-1.37%)
Feb 12, 2024 39.89 39.89 39.79 39.79 6,390 +0.09(+0.23%)
Feb 09, 2024 39.54 39.81 39.54 39.70 3,665 +0.04(+0.09%)
Feb 08, 2024 39.57 39.77 39.57 39.66 5,702 -0.01(-0.01%)
Feb 07, 2024 39.67 39.78 39.66 39.67 2,508 +0.23(+0.60%)
Feb 06, 2024 39.50 39.53 39.33 39.44 1,180 +0.08(+0.20%)
Feb 05, 2024 39.24 39.43 39.24 39.35 2,667 -0.17(-0.43%)
Feb 02, 2024 39.49 39.58 39.30 39.53 2,893 +0.10(+0.25%)
Feb 01, 2024 39.28 39.52 39.16 39.43 3,526 +0.17(+0.44%)
Jan 31, 2024 39.35 39.40 39.22 39.25 3,377 -0.12(-0.29%)
Jan 30, 2024 39.37 39.42 39.37 39.37 2,281 +0.04(+0.11%)
Jan 29, 2024 39.23 39.33 39.23 39.33 3,258 +0.08(+0.21%)
Jan 26, 2024 39.14 39.25 39.14 39.24 20,315 -0.03(-0.07%)
Jan 25, 2024 39.00 39.27 39.00 39.27 4,044 +0.12(+0.31%)
Jan 24, 2024 39.23 39.23 39.00 39.15 3,486 +0.05(+0.13%)
Jan 23, 2024 38.94 39.10 38.94 39.10 2,381 +0.07(+0.17%)
Jan 22, 2024 38.93 39.05 38.93 39.03 2,311 +0.21(+0.54%)
Jan 19, 2024 38.68 38.88 38.68 38.83 17,945 +0.09(+0.23%)
Jan 18, 2024 38.56 38.73 38.56 38.73 4,395 +0.36(+0.94%)
Jan 17, 2024 38.33 38.48 38.22 38.37 3,759 -0.21(-0.54%)
Jan 16, 2024 38.75 38.75 38.57 38.59 1,914 -0.30(-0.77%)
Jan 12, 2024 39.03 39.04 38.88 38.88 1,503 +0.05(+0.14%)
Jan 11, 2024 38.73 38.83 38.71 38.83 1,311 +0.11(+0.29%)
Jan 10, 2024 38.81 38.83 38.65 38.72 1,374 +0.14(+0.36%)
Jan 09, 2024 38.71 38.77 38.54 38.58 3,661 -0.13(-0.34%)
Jan 08, 2024 38.27 38.75 38.27 38.71 2,639 +0.31(+0.81%)
Jan 05, 2024 38.59 38.59 38.35 38.40 2,488 -0.05(-0.12%)
Jan 04, 2024 38.48 38.49 38.45 38.45 2,192 -0.06(-0.16%)
Jan 03, 2024 38.63 38.93 38.45 38.51 5,467 -0.24(-0.62%)
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.