FinancialContent is the trusted provider of stock market information to the media industry.
Advisorshares Star Global Buy-Write ETF (NY: VEGA)
32.03 USD  -0.18 (-0.56%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 32.03 32.03 32.03 32.03 0 -0.18(-0.54%)
Jun 24, 2019 32.05 32.21 32.05 32.21 785 +0.00(+0.00%)
Jun 21, 2019 32.21 32.21 32.20 32.20 300 +0.09(+0.29%)
Jun 20, 2019 32.00 32.15 32.00 32.11 529 +0.13(+0.41%)
Jun 19, 2019 31.97 32.12 31.79 31.98 2,483 +0.04(+0.11%)
Jun 18, 2019 32.05 32.05 31.95 31.95 440 +0.19(+0.60%)
Jun 17, 2019 31.64 31.93 31.64 31.76 5,541 +0.04(+0.13%)
Jun 14, 2019 31.71 31.71 31.71 31.71 100 -0.05(-0.14%)
Jun 13, 2019 31.76 31.76 31.76 31.76 0 +0.10(+0.32%)
Jun 12, 2019 31.66 31.66 31.66 31.66 0 -0.12(-0.38%)
Jun 11, 2019 31.74 31.78 31.74 31.78 100 +0.00(+0.00%)
Jun 10, 2019 31.78 31.78 31.78 31.78 27 +0.09(+0.27%)
Jun 07, 2019 31.70 31.70 31.70 31.70 0 +0.18(+0.57%)
Jun 06, 2019 31.37 31.51 31.37 31.51 567 +0.16(+0.51%)
Jun 05, 2019 31.36 31.36 31.36 31.36 0 +0.18(+0.58%)
Jun 04, 2019 31.11 31.17 31.11 31.17 430 +0.29(+0.92%)
Jun 03, 2019 30.89 30.89 30.89 30.89 0 -0.10(-0.32%)
May 31, 2019 30.99 30.99 30.99 30.99 100 -0.25(-0.80%)
May 30, 2019 31.24 31.24 31.24 31.24 6 +0.08(+0.26%)
May 29, 2019 31.15 31.16 31.15 31.16 200 -0.22(-0.69%)
May 28, 2019 31.38 31.38 31.38 31.38 0 -0.17(-0.52%)
May 24, 2019 31.54 31.54 31.54 31.54 100 +0.12(+0.38%)
May 23, 2019 31.29 31.42 31.29 31.42 350 -0.29(-0.93%)
May 22, 2019 31.56 31.71 31.56 31.71 554 -0.05(-0.16%)
May 21, 2019 31.84 31.84 31.76 31.76 150 +0.23(+0.75%)
May 20, 2019 31.50 31.53 31.38 31.53 557 -0.17(-0.54%)
May 17, 2019 31.87 31.87 31.56 31.70 4,300 -0.15(-0.49%)
May 16, 2019 31.91 31.91 31.86 31.86 821 +0.17(+0.54%)
May 15, 2019 31.77 31.77 31.65 31.68 649 +0.17(+0.54%)
May 14, 2019 31.51 31.51 31.51 31.51 332 +0.18(+0.57%)
May 13, 2019 31.33 31.33 31.33 31.33 108 -0.53(-1.67%)
May 10, 2019 31.65 31.87 31.65 31.87 300 +0.23(+0.72%)
May 09, 2019 31.50 31.64 31.50 31.64 710 -0.21(-0.67%)
May 08, 2019 31.83 31.85 31.83 31.85 175 +0.01(+0.03%)
May 07, 2019 31.84 31.84 31.84 31.84 0 -0.29(-0.91%)
May 06, 2019 32.13 32.13 32.13 32.13 178 -0.14(-0.42%)
May 03, 2019 32.30 32.30 32.27 32.27 400 +0.09(+0.27%)
May 02, 2019 32.18 32.18 32.18 32.18 69 +0.02(+0.07%)
May 01, 2019 32.16 32.16 32.16 32.16 0 -0.01(-0.02%)
Apr 30, 2019 32.17 32.17 32.17 32.17 0 -0.13(-0.40%)
Apr 29, 2019 32.29 32.29 32.29 32.29 0 +0.13(+0.42%)
Apr 26, 2019 32.16 32.16 32.16 32.16 0 +0.05(+0.17%)
Apr 25, 2019 32.10 32.10 32.10 32.10 0 -0.05(-0.14%)
Apr 24, 2019 32.15 32.15 32.15 32.15 24 +0.12(+0.36%)
Apr 23, 2019 32.00 32.03 32.00 32.03 321 +0.05(+0.16%)
Apr 22, 2019 31.95 31.99 31.95 31.99 264 -0.02(-0.08%)
Apr 18, 2019 32.01 32.01 32.01 32.01 100 +0.12(+0.36%)
Apr 17, 2019 31.87 32.01 31.62 31.89 6,360 -0.13(-0.39%)
Apr 16, 2019 32.18 32.18 31.93 32.02 7,950 -0.02(-0.08%)
Apr 15, 2019 32.04 32.04 32.04 32.04 5 +0.00(+0.00%)
Apr 12, 2019 32.06 32.06 32.04 32.04 200 +0.07(+0.22%)
Apr 11, 2019 31.98 31.98 31.98 31.98 13 +0.02(+0.05%)
Apr 10, 2019 32.11 32.11 31.96 31.96 1,982 +0.05(+0.15%)
Apr 09, 2019 31.79 31.91 31.78 31.91 2,483 -0.03(-0.08%)
Apr 08, 2019 31.94 31.94 31.94 31.94 0 -0.01(-0.03%)
Apr 05, 2019 31.95 31.95 31.95 31.95 100 +0.10(+0.31%)
Apr 04, 2019 31.85 31.85 31.85 31.85 8 +0.02(+0.05%)
Apr 03, 2019 31.83 31.83 31.83 31.83 2 +0.05(+0.17%)
Apr 02, 2019 31.78 31.78 31.78 31.78 0 +0.05(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.