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

43.20 -0.38 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.57 23.57 23.49 23.49 4,215 -0.13(-0.56%)
Oct 30, 2013 23.64 23.64 23.53 23.62 3,442 +0.07(+0.28%)
Oct 29, 2013 23.54 23.64 23.54 23.55 6,612 -0.05(-0.20%)
Oct 28, 2013 23.42 23.62 23.42 23.60 30,948 +0.01(+0.04%)
Oct 25, 2013 23.56 23.59 23.56 23.59 8,121 +0.00(+0.00%)
Oct 24, 2013 23.54 23.59 23.52 23.59 16,920 +0.11(+0.49%)
Oct 23, 2013 23.47 23.48 23.42 23.48 5,150 -0.28(-1.16%)
Oct 22, 2013 23.70 23.75 23.69 23.75 23,994 +0.31(+1.30%)
Oct 21, 2013 23.42 23.45 23.42 23.45 841 -0.03(-0.13%)
Oct 18, 2013 23.50 23.50 23.41 23.48 1,090 +0.11(+0.49%)
Oct 17, 2013 23.38 23.39 23.29 23.36 26,789 +0.13(+0.57%)
Oct 15, 2013 23.23 23.23 23.23 23.23 210 +0.01(+0.04%)
Oct 11, 2013 23.30 23.22 23.22 23.22 946 +0.10(+0.41%)
Oct 10, 2013 23.18 23.18 23.12 23.12 2,496 +0.07(+0.29%)
Oct 09, 2013 23.05 23.08 23.05 23.06 6,728 -0.03(-0.12%)
Oct 08, 2013 23.09 23.09 23.09 23.09 647 +0.00(+0.00%)
Oct 07, 2013 23.09 23.09 23.09 23.09 1,739 -0.08(-0.33%)
Oct 04, 2013 23.12 23.17 23.12 23.16 9,955 +0.03(+0.12%)
Oct 03, 2013 23.10 23.13 23.10 23.13 740 +0.04(+0.19%)
Oct 01, 2013 23.02 23.09 23.09 23.09 1,576 -0.01(-0.03%)
Sep 27, 2013 23.10 23.10 23.10 23.10 315 -0.10(-0.41%)
Sep 26, 2013 23.19 23.19 23.16 23.19 3,285 -0.00(-0.00%)
Sep 24, 2013 23.19 23.19 23.19 23.19 0 +0.09(+0.41%)
Sep 23, 2013 23.20 23.20 23.10 23.10 1,408 -0.13(-0.57%)
Sep 20, 2013 23.23 23.23 23.23 23.23 315 -0.01(-0.06%)
Sep 19, 2013 23.34 23.34 23.24 23.24 422 -0.11(-0.46%)
Sep 18, 2013 23.03 23.35 23.02 23.35 5,096 +0.27(+1.19%)
Sep 17, 2013 23.01 23.09 22.98 23.08 6,954 +0.03(+0.12%)
Sep 16, 2013 23.10 23.11 23.05 23.05 6,848 -0.02(-0.08%)
Sep 13, 2013 23.28 23.28 22.99 23.07 2,628 +0.07(+0.29%)
Sep 12, 2013 23.00 23.00 23.00 23.00 946 -0.07(-0.29%)
Sep 11, 2013 23.07 23.07 23.07 23.07 657 +0.10(+0.46%)
Sep 10, 2013 23.01 23.01 22.94 22.96 3,574 +0.17(+0.75%)
Sep 05, 2013 22.83 22.79 22.79 22.79 20,709 +0.11(+0.50%)
Sep 04, 2013 22.65 22.76 22.65 22.68 1,408 +0.08(+0.34%)
Sep 03, 2013 22.66 22.66 22.60 22.60 315 -0.02(-0.08%)
Aug 30, 2013 22.62 22.62 22.62 22.62 105 -0.05(-0.23%)
Aug 29, 2013 22.70 22.70 22.66 22.67 9,529 +0.04(+0.19%)
Aug 28, 2013 22.65 22.67 22.63 22.63 3,364 -0.02(-0.08%)
Aug 27, 2013 22.67 22.73 22.65 22.65 5,831 -0.11(-0.50%)
Aug 23, 2013 22.73 22.76 22.76 22.76 9,671 +0.20(+0.89%)
Aug 22, 2013 22.55 22.56 22.55 22.56 841 +0.09(+0.41%)
Aug 21, 2013 22.50 22.50 22.47 22.47 388 -0.09(-0.38%)
Aug 20, 2013 22.55 22.57 22.54 22.55 6,770 -0.08(-0.34%)
Aug 19, 2013 22.54 22.63 22.54 22.63 210 -0.07(-0.29%)
Aug 16, 2013 22.60 22.73 22.59 22.70 3,632 -0.11(-0.50%)
Aug 15, 2013 22.70 22.81 22.70 22.81 6,491 -0.02(-0.08%)
Aug 14, 2013 22.83 22.87 22.83 22.83 8,304 -0.01(-0.04%)
Aug 12, 2013 22.92 22.84 22.84 22.84 630 +0.02(+0.08%)
Aug 09, 2013 22.83 22.84 22.82 22.82 5,613 -0.05(-0.21%)
Aug 08, 2013 22.81 22.88 22.79 22.87 15,148 +0.17(+0.75%)
Aug 07, 2013 22.68 22.70 22.68 22.70 13,808 -0.02(-0.08%)
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.