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

43.39 -0.07 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.20 31.35 31.20 31.35 228 +0.18(+0.57%)
Sep 27, 2019 31.05 31.18 31.05 31.18 5,189 -0.14(-0.46%)
Sep 26, 2019 31.45 31.45 31.32 31.32 397 +0.07(+0.23%)
Sep 25, 2019 31.25 31.25 31.25 31.25 509 -0.00(-0.02%)
Sep 24, 2019 31.18 31.42 31.14 31.25 1,257 -0.21(-0.67%)
Sep 23, 2019 31.32 31.46 31.32 31.46 441 -0.07(-0.21%)
Sep 20, 2019 31.53 31.53 31.53 31.53 103 -0.04(-0.14%)
Sep 19, 2019 31.58 31.58 31.58 31.58 0 +0.18(+0.58%)
Sep 18, 2019 31.44 31.44 31.33 31.39 1,608 -0.09(-0.29%)
Sep 17, 2019 31.48 31.48 31.48 31.48 77 -0.02(-0.06%)
Sep 16, 2019 31.31 31.50 31.31 31.50 415 -0.04(-0.14%)
Sep 13, 2019 31.55 31.55 31.55 31.55 0 +0.01(+0.05%)
Sep 12, 2019 31.44 31.53 31.43 31.53 2,699 +0.10(+0.32%)
Sep 11, 2019 31.26 31.43 31.26 31.43 989 +0.16(+0.50%)
Sep 10, 2019 31.26 31.28 31.26 31.28 160 -0.10(-0.31%)
Sep 09, 2019 31.37 31.37 31.37 31.37 0 -0.04(-0.12%)
Sep 06, 2019 31.41 31.41 31.41 31.41 103 +0.06(+0.20%)
Sep 05, 2019 31.35 31.35 31.35 31.35 29 +0.31(+1.01%)
Sep 04, 2019 31.04 31.04 31.04 31.04 2 +0.16(+0.53%)
Sep 03, 2019 30.87 30.87 30.87 30.87 0 -0.10(-0.33%)
Aug 30, 2019 30.97 30.97 30.97 30.97 0 +0.03(+0.09%)
Aug 29, 2019 30.94 30.94 30.94 30.94 0 +0.27(+0.88%)
Aug 28, 2019 30.53 30.67 30.53 30.67 657 +0.00(+0.02%)
Aug 27, 2019 30.67 30.67 30.67 30.67 2,168 -0.01(-0.03%)
Aug 26, 2019 30.68 30.68 30.68 30.68 0 +0.21(+0.69%)
Aug 23, 2019 30.54 30.54 30.47 30.47 103 -0.45(-1.44%)
Aug 22, 2019 30.92 30.92 30.92 30.92 2 -0.06(-0.20%)
Aug 21, 2019 30.96 30.98 30.91 30.98 632 +0.13(+0.43%)
Aug 20, 2019 30.69 30.84 30.69 30.84 2,151 -0.04(-0.14%)
Aug 19, 2019 31.00 31.02 30.89 30.89 1,336 +0.25(+0.82%)
Aug 16, 2019 30.60 30.64 30.60 30.64 207 +0.31(+1.01%)
Aug 15, 2019 30.33 30.33 30.33 30.33 0 -0.05(-0.16%)
Aug 14, 2019 30.48 30.49 30.27 30.38 2,715 -0.53(-1.72%)
Aug 13, 2019 30.91 30.91 30.91 30.91 0 +0.05(+0.17%)
Aug 09, 2019 30.86 30.86 30.86 0 -0.09(-0.30%)
Aug 08, 2019 30.95 30.95 30.95 30.95 76 +0.34(+1.12%)
Aug 07, 2019 30.44 30.61 30.33 30.61 4,782 +0.06(+0.21%)
Aug 06, 2019 30.40 30.63 30.40 30.54 1,201 +0.15(+0.51%)
Aug 05, 2019 30.39 30.39 30.39 30.39 2 -0.39(-1.27%)
Aug 02, 2019 30.85 30.85 30.78 30.78 726 -0.35(-1.13%)
Aug 01, 2019 31.13 31.13 31.13 31.13 75 -0.06(-0.20%)
Jul 31, 2019 31.19 31.19 31.19 31.19 0 -0.32(-1.02%)
Jul 30, 2019 31.52 31.52 31.52 31.52 38 -0.05(-0.16%)
Jul 29, 2019 31.57 31.57 31.57 31.57 0 +0.01(+0.02%)
Jul 26, 2019 31.56 31.56 31.56 31.56 103 +0.09(+0.29%)
Jul 25, 2019 31.47 31.47 31.47 31.47 5 -0.05(-0.17%)
Jul 24, 2019 31.52 31.52 31.52 31.52 0 +0.06(+0.18%)
Jul 23, 2019 31.46 31.46 31.46 31.46 0 +0.10(+0.32%)
Jul 22, 2019 31.44 31.44 31.36 31.36 315 -0.06(-0.19%)
Jul 19, 2019 31.42 31.42 31.42 31.42 103 +0.25(+0.79%)
Jul 18, 2019 31.35 31.35 31.16 31.18 1,085 -0.23(-0.75%)
Jul 17, 2019 31.41 31.41 31.41 31.41 0 -0.10(-0.31%)
Jul 16, 2019 31.51 31.51 31.51 31.51 0 -0.06(-0.18%)
Jul 15, 2019 31.32 31.57 31.32 31.57 306 +0.31(+1.00%)
Jul 12, 2019 31.25 31.25 31.25 31.25 103 +0.03(+0.09%)
Jul 11, 2019 31.22 31.22 31.22 31.22 0 -0.02(-0.06%)
Jul 10, 2019 31.24 31.24 31.24 31.24 0 +0.01(+0.05%)
Jul 09, 2019 31.23 31.23 31.23 31.23 133 +0.00(+0.02%)
Jul 08, 2019 31.22 31.22 31.22 31.22 15 -0.10(-0.31%)
Jul 05, 2019 31.32 31.32 31.32 31.32 103 -0.06(-0.18%)
Jul 03, 2019 31.38 31.38 31.38 31.38 0 +0.12(+0.39%)
Jul 02, 2019 31.26 31.26 31.26 31.26 0 +0.04(+0.14%)
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.