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

41.21 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.85 30.85 30.85 30.85 104 +0.10(+0.33%)
Jun 27, 2019 30.74 30.74 30.74 30.74 0 +0.08(+0.25%)
Jun 26, 2019 30.72 30.71 30.67 30.67 178 -0.02(-0.06%)
Jun 25, 2019 30.69 30.69 30.69 30.69 0 -0.17(-0.54%)
Jun 24, 2019 30.71 30.85 30.71 30.85 819 +0.00(+0.00%)
Jun 21, 2019 30.85 30.86 30.85 30.85 313 +0.09(+0.29%)
Jun 20, 2019 30.66 30.80 30.66 30.76 552 +0.12(+0.41%)
Jun 19, 2019 30.63 30.77 30.46 30.64 2,591 +0.03(+0.11%)
Jun 18, 2019 30.71 30.71 30.61 30.61 459 +0.18(+0.60%)
Jun 17, 2019 30.31 30.59 30.31 30.42 5,783 +0.04(+0.13%)
Jun 14, 2019 30.39 30.39 30.39 30.39 104 -0.04(-0.14%)
Jun 13, 2019 30.43 30.43 30.43 30.43 0 +0.10(+0.32%)
Jun 12, 2019 30.33 30.33 30.33 30.33 0 -0.11(-0.38%)
Jun 11, 2019 30.41 30.45 30.41 30.45 104 +0.00(+0.00%)
Jun 10, 2019 30.45 30.45 30.45 30.45 28 +0.08(+0.27%)
Jun 07, 2019 30.37 30.37 30.37 30.37 0 +0.17(+0.57%)
Jun 06, 2019 30.05 30.19 30.05 30.19 591 +0.15(+0.51%)
Jun 05, 2019 30.04 30.04 30.04 30.04 0 +0.17(+0.58%)
Jun 04, 2019 29.81 29.87 29.81 29.87 448 +0.27(+0.92%)
Jun 03, 2019 29.60 29.60 29.60 29.60 0 -0.10(-0.32%)
May 31, 2019 29.69 29.69 29.69 29.69 104 -0.24(-0.80%)
May 30, 2019 29.93 29.93 29.93 29.93 6 +0.08(+0.26%)
May 29, 2019 29.85 29.85 29.85 29.85 208 -0.21(-0.69%)
May 28, 2019 30.06 30.06 30.06 30.06 0 -0.16(-0.52%)
May 24, 2019 30.22 30.22 30.22 30.22 104 +0.12(+0.38%)
May 23, 2019 29.98 30.10 29.98 30.10 365 -0.28(-0.93%)
May 22, 2019 30.24 30.39 30.24 30.39 578 -0.05(-0.16%)
May 21, 2019 30.50 30.50 30.43 30.43 156 +0.23(+0.75%)
May 20, 2019 30.18 30.21 30.06 30.21 581 -0.16(-0.54%)
May 17, 2019 30.53 30.53 30.24 30.37 4,488 -0.15(-0.49%)
May 16, 2019 30.57 30.57 30.52 30.52 856 +0.16(+0.54%)
May 15, 2019 30.44 30.44 30.32 30.36 677 +0.16(+0.54%)
May 14, 2019 30.19 30.19 30.19 30.19 346 +0.17(+0.57%)
May 13, 2019 30.02 30.02 30.02 30.02 112 -0.51(-1.67%)
May 10, 2019 30.32 30.53 30.32 30.53 313 +0.22(+0.72%)
May 09, 2019 30.18 30.31 30.18 30.31 741 -0.20(-0.67%)
May 08, 2019 30.50 30.52 30.50 30.52 182 +0.01(+0.03%)
May 07, 2019 30.51 30.51 30.51 30.51 0 -0.28(-0.91%)
May 06, 2019 30.79 30.79 30.79 30.79 185 -0.13(-0.42%)
May 03, 2019 30.94 30.94 30.92 30.92 417 +0.08(+0.27%)
May 02, 2019 30.83 30.83 30.83 30.83 72 +0.02(+0.07%)
May 01, 2019 30.81 30.81 30.81 30.81 0 -0.00(-0.02%)
Apr 30, 2019 30.82 30.82 30.82 30.82 0 -0.12(-0.40%)
Apr 29, 2019 30.94 30.94 30.94 30.94 0 +0.13(+0.42%)
Apr 26, 2019 30.81 30.81 30.81 30.81 0 +0.05(+0.17%)
Apr 25, 2019 30.76 30.76 30.76 30.76 0 -0.04(-0.14%)
Apr 24, 2019 30.80 30.80 30.80 30.80 25 +0.11(+0.36%)
Apr 23, 2019 30.66 30.69 30.66 30.69 335 +0.05(+0.16%)
Apr 22, 2019 30.61 30.64 30.61 30.64 275 -0.02(-0.08%)
Apr 18, 2019 30.67 30.67 30.67 30.67 104 +0.11(+0.36%)
Apr 17, 2019 30.53 30.67 30.29 30.56 6,638 -0.12(-0.39%)
Apr 16, 2019 30.83 30.83 30.59 30.68 8,297 -0.02(-0.08%)
Apr 15, 2019 30.70 30.70 30.70 30.70 5 +0.00(+0.00%)
Apr 12, 2019 30.72 30.72 30.70 30.70 208 +0.07(+0.22%)
Apr 11, 2019 30.63 30.63 30.63 30.63 13 +0.01(+0.05%)
Apr 10, 2019 30.76 30.76 30.62 30.62 2,068 +0.04(+0.15%)
Apr 09, 2019 30.46 30.58 30.45 30.58 2,591 -0.03(-0.08%)
Apr 08, 2019 30.60 30.60 30.60 30.60 0 -0.01(-0.03%)
Apr 05, 2019 30.61 30.61 30.61 30.61 104 +0.10(+0.31%)
Apr 04, 2019 30.51 30.51 30.51 30.51 8 +0.01(+0.05%)
Apr 03, 2019 30.50 30.50 30.50 30.50 2 +0.05(+0.17%)
Apr 02, 2019 30.45 30.45 30.45 30.45 0 +0.05(+0.15%)
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.