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 31, 2013 22.79 22.76 22.76 22.76 315 -0.15(-0.66%)
Jul 25, 2013 22.92 22.92 22.92 22.92 210 -0.01(-0.05%)
Jul 24, 2013 22.93 22.93 22.92 22.93 1,156 -0.03(-0.12%)
Jul 23, 2013 22.98 22.98 22.94 22.95 2,890 +0.05(+0.21%)
Jul 22, 2013 22.92 22.92 22.90 22.91 1,519 +0.05(+0.21%)
Jul 19, 2013 22.84 22.86 22.83 22.86 3,800 +0.09(+0.42%)
Jul 18, 2013 22.81 22.81 22.76 22.76 1,377 +0.02(+0.08%)
Jul 16, 2013 22.74 22.74 22.74 22.74 0 -0.01(-0.04%)
Jul 15, 2013 22.74 22.75 22.74 22.75 6,307 +0.06(+0.25%)
Jul 12, 2013 22.70 22.70 22.64 22.70 8,872 +0.01(+0.04%)
Jul 11, 2013 22.66 22.69 22.64 22.69 14,102 +0.13(+0.60%)
Jul 10, 2013 22.57 22.61 22.54 22.55 3,616 -0.05(-0.21%)
Jul 09, 2013 22.48 22.62 22.48 22.60 23,527 +0.21(+0.93%)
Jul 08, 2013 22.38 22.50 22.38 22.39 2,633 +0.09(+0.38%)
Jul 05, 2013 22.53 22.35 22.31 22.31 2,039 -0.23(-1.01%)
Jul 03, 2013 22.46 22.53 22.46 22.53 3,248 +0.08(+0.34%)
Jul 02, 2013 22.50 22.56 22.46 22.46 8,341 -0.10(-0.42%)
Jul 01, 2013 22.50 22.55 22.49 22.55 18,654 +0.00(+0.00%)
Jun 28, 2013 22.51 22.55 22.43 22.55 2,964 +0.20(+0.89%)
Jun 26, 2013 22.28 22.35 22.28 22.35 551 +0.06(+0.26%)
Jun 25, 2013 22.25 22.30 22.25 22.30 2,381 -0.03(-0.13%)
Jun 24, 2013 22.21 22.36 22.21 22.33 1,482 +0.04(+0.17%)
Jun 21, 2013 22.34 22.34 22.20 22.29 9,550 +0.01(+0.05%)
Jun 20, 2013 22.50 22.50 22.28 22.28 2,854 -0.55(-2.42%)
Jun 19, 2013 22.78 22.93 22.78 22.83 1,805 -0.18(-0.79%)
Jun 18, 2013 23.01 23.01 23.01 23.01 105 +0.08(+0.33%)
Jun 14, 2013 22.99 22.93 22.93 22.93 6,307 -0.02(-0.08%)
Jun 13, 2013 22.81 22.95 22.81 22.95 18,615 +0.16(+0.71%)
Jun 12, 2013 22.93 22.93 22.78 22.79 14,107 -0.07(-0.30%)
Jun 11, 2013 22.89 22.95 22.86 22.86 8,804 -0.17(-0.74%)
Jun 10, 2013 23.21 23.21 23.01 23.03 3,111 -0.09(-0.37%)
Jun 07, 2013 23.33 23.33 23.07 23.12 12,415 +0.03(+0.12%)
Jun 06, 2013 22.99 23.09 22.94 23.09 21,536 +0.11(+0.50%)
Jun 05, 2013 22.96 22.97 22.96 22.97 3,511 -0.10(-0.43%)
Jun 04, 2013 23.11 23.11 23.07 23.07 1,024 -0.12(-0.52%)
Jun 03, 2013 22.97 23.19 22.97 23.19 8,781 +0.04(+0.17%)
May 31, 2013 23.16 23.16 23.15 23.15 367 -0.13(-0.54%)
May 30, 2013 23.30 23.31 23.27 23.28 12,531 +0.03(+0.12%)
May 29, 2013 23.22 23.26 23.22 23.25 2,207 -0.08(-0.33%)
May 28, 2013 23.32 23.32 23.32 23.32 420 +0.07(+0.29%)
May 24, 2013 23.31 23.31 23.26 23.26 20,599 -0.15(-0.65%)
May 23, 2013 23.39 23.41 23.36 23.41 5,981 -0.03(-0.12%)
May 22, 2013 23.55 23.61 23.44 23.44 6,149 -0.13(-0.56%)
May 21, 2013 23.51 23.57 23.51 23.57 289 +0.01(+0.04%)
May 20, 2013 23.42 23.56 23.42 23.56 4,762 +0.09(+0.39%)
May 17, 2013 23.67 23.67 23.41 23.47 10,407 +0.04(+0.18%)
May 16, 2013 23.50 23.50 23.42 23.43 1,471 -0.02(-0.08%)
May 15, 2013 23.50 23.50 23.44 23.45 2,806 -0.08(-0.32%)
May 13, 2013 23.85 23.85 23.52 23.52 483 -0.02(-0.08%)
May 10, 2013 23.52 23.54 23.52 23.54 320 -0.01(-0.05%)
May 09, 2013 23.78 23.78 23.55 23.55 3,343 -0.07(-0.31%)
May 08, 2013 23.61 23.63 23.59 23.63 5,182 +0.05(+0.20%)
May 07, 2013 23.56 23.59 23.50 23.58 51,743 +0.00(+0.00%)
May 06, 2013 23.54 23.58 23.51 23.58 5,277 +0.04(+0.16%)
May 03, 2013 23.79 23.55 23.48 23.54 2,997 +0.10(+0.45%)
May 02, 2013 23.49 23.49 23.44 23.44 735 +0.10(+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.