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

43.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.92 25.92 25.92 25.92 1,188 +0.11(+0.44%)
Jul 28, 2016 25.81 25.86 25.81 25.81 1,366 -0.07(-0.26%)
Jul 27, 2016 25.98 25.98 25.80 25.87 2,254 -0.18(-0.69%)
Jul 26, 2016 26.00 26.05 26.00 26.05 2,911 +0.23(+0.87%)
Jul 25, 2016 25.82 25.85 25.82 25.83 616 -0.08(-0.32%)
Jul 22, 2016 25.91 25.91 25.91 25.91 157 -0.04(-0.15%)
Jul 21, 2016 25.95 25.95 25.95 25.95 199 -0.01(-0.06%)
Jul 20, 2016 25.91 25.96 25.87 25.96 7,026 +0.12(+0.46%)
Jul 18, 2016 25.85 25.85 25.85 25.85 315 +0.06(+0.22%)
Jul 15, 2016 25.98 25.98 25.79 25.79 327 -0.03(-0.11%)
Jul 14, 2016 25.82 25.82 25.82 25.82 113 +0.07(+0.26%)
Jul 13, 2016 25.70 25.91 25.70 25.75 1,705 +0.03(+0.11%)
Jul 12, 2016 25.72 25.72 25.72 25.72 718 +0.18(+0.70%)
Jul 08, 2016 25.53 25.54 25.54 25.54 525 +0.26(+1.03%)
Jul 06, 2016 25.33 25.33 25.28 25.28 52 -0.09(-0.34%)
Jul 01, 2016 25.38 25.49 25.37 25.37 2 +0.29(+1.14%)
Jun 29, 2016 25.08 25.21 25.08 25.08 4 +0.30(+1.23%)
Jun 28, 2016 24.78 24.78 24.78 24.78 506 +0.30(+1.24%)
Jun 27, 2016 24.16 24.48 24.16 24.48 370 -0.43(-1.72%)
Jun 24, 2016 24.90 24.90 24.90 24.90 736 -0.19(-0.76%)
Jun 22, 2016 25.10 25.09 25.09 25.09 2,943 -0.08(-0.31%)
Jun 21, 2016 25.13 25.17 25.11 25.17 7,610 +0.01(+0.04%)
Jun 20, 2016 25.16 25.16 25.16 25.16 420 +0.25(+1.00%)
Jun 17, 2016 25.10 25.10 24.89 24.91 6,610 -0.20(-0.80%)
Jun 16, 2016 24.85 25.11 24.79 25.11 7,036 +0.17(+0.69%)
Jun 15, 2016 24.92 24.95 24.92 24.94 1,475 +0.05(+0.19%)
Jun 14, 2016 24.80 24.95 24.80 24.89 16,474 -0.22(-0.87%)
Jun 13, 2016 25.11 25.11 25.11 25.11 648 +0.11(+0.46%)
Jun 10, 2016 25.00 25.00 25.00 25.00 2,057 -0.21(-0.83%)
Jun 08, 2016 25.31 25.21 25.21 25.21 2,523 -0.10(-0.38%)
Jun 07, 2016 25.28 25.35 25.24 25.30 843 +0.03(+0.10%)
Jun 06, 2016 25.18 25.34 25.14 25.28 4,434 +0.09(+0.35%)
Jun 03, 2016 25.13 25.21 25.07 25.19 2,523 +0.15(+0.60%)
Jun 02, 2016 25.08 25.15 25.03 25.04 2,644 +0.04(+0.16%)
Jun 01, 2016 25.00 25.11 24.96 25.00 5,390 -0.01(-0.04%)
May 27, 2016 25.00 25.01 25.00 25.01 52 +0.03(+0.11%)
May 26, 2016 24.97 24.99 24.97 24.98 5,362 +0.02(+0.08%)
May 25, 2016 25.02 25.02 24.95 24.96 926 +0.23(+0.92%)
May 20, 2016 24.73 24.73 24.73 24.73 315 -0.00(-0.02%)
May 18, 2016 24.74 24.74 24.74 24.74 946 +0.03(+0.13%)
May 17, 2016 24.85 24.91 24.70 24.70 2,439 -0.13(-0.54%)
May 16, 2016 24.84 24.84 24.84 24.84 1,617 -0.05(-0.21%)
May 13, 2016 24.89 24.89 24.89 24.89 1,103 -0.00(-0.02%)
May 12, 2016 24.85 24.89 24.85 24.89 417 -0.06(-0.23%)
May 11, 2016 24.95 24.95 24.95 24.95 272 -0.03(-0.12%)
May 10, 2016 25.02 25.02 24.98 24.98 1,272 +0.15(+0.62%)
May 09, 2016 24.82 24.83 24.82 24.83 597 +0.05(+0.19%)
May 04, 2016 24.78 24.78 24.78 24.78 525 -0.25(-1.00%)
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.