FinancialContent is the trusted provider of stock market information to the media industry.
Advisorshares Star Global Buy-Write ETF (NY: VEGA)
32.55 USD  -0.06 (-0.19%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 32.63 32.63 32.55 32.55 304 -0.06(-0.19%)
Jul 19, 2019 32.62 32.62 32.62 32.62 100 +0.26(+0.79%)
Jul 18, 2019 32.54 32.54 32.34 32.36 1,046 -0.24(-0.75%)
Jul 17, 2019 32.60 32.60 32.60 32.60 0 -0.10(-0.31%)
Jul 16, 2019 32.71 32.71 32.71 32.71 0 -0.06(-0.18%)
Jul 15, 2019 32.51 32.76 32.51 32.76 295 +0.33(+1.00%)
Jul 12, 2019 32.44 32.44 32.44 32.44 100 +0.03(+0.09%)
Jul 11, 2019 32.41 32.41 32.41 32.41 0 -0.02(-0.06%)
Jul 10, 2019 32.43 32.43 32.43 32.43 0 +0.01(+0.05%)
Jul 09, 2019 32.42 32.42 32.42 32.42 129 +0.01(+0.02%)
Jul 08, 2019 32.41 32.41 32.41 32.41 15 -0.10(-0.31%)
Jul 05, 2019 32.51 32.51 32.51 32.51 100 -0.06(-0.18%)
Jul 03, 2019 32.57 32.57 32.57 32.57 0 +0.12(+0.39%)
Jul 02, 2019 32.45 32.45 32.45 32.45 0 +0.04(+0.14%)
Jul 01, 2019 32.40 32.40 32.40 32.40 2 +0.21(+0.64%)
Jun 28, 2019 32.20 32.20 32.20 32.20 100 +0.10(+0.33%)
Jun 27, 2019 32.09 32.09 32.09 32.09 0 +0.08(+0.25%)
Jun 26, 2019 32.06 32.05 32.01 32.01 171 -0.02(-0.06%)
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%)
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.