Advisorshares Star Global Buy-Write ETF (NY: VEGA )
41.34
-0.19
(-0.46%)
Streaming Delayed Price
Updated: 12:58 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 27.23 | 27.23 | 27.19 | 27.19 | 592 | -0.01(-0.03%) |
| Mar 30, 2017 | 27.23 | 27.23 | 27.20 | 27.20 | 513 | +0.03(+0.12%) |
| Mar 29, 2017 | 27.16 | 27.17 | 27.16 | 27.17 | 418 | +0.16(+0.58%) |
| Mar 28, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 732 | -0.19(-0.71%) |
| Mar 20, 2017 | 27.20 | 27.20 | 27.20 | 0 | -0.05(-0.20%) | |
| Mar 17, 2017 | 27.28 | 27.28 | 27.25 | 27.26 | 1,201 | -0.02(-0.07%) |
| Mar 16, 2017 | 27.09 | 27.30 | 27.09 | 27.28 | 4,561 | +0.22(+0.81%) |
| Mar 10, 2017 | 27.06 | 54 | -0.11(-0.42%) | |||
| Mar 06, 2017 | 27.17 | 9 | -0.03(-0.11%) | |||
| Mar 03, 2017 | 27.20 | 27.20 | 27.19 | 27.20 | 1,131 | +0.09(+0.32%) |
| Feb 28, 2017 | 27.11 | 143 | -0.01(-0.04%) | |||
| Feb 24, 2017 | 27.13 | 27.13 | 27.13 | 0 | -0.04(-0.15%) | |
| Feb 23, 2017 | 27.19 | 27.19 | 27.08 | 27.17 | 5,595 | +0.10(+0.37%) |
| Feb 22, 2017 | 27.07 | 27.07 | 27.06 | 27.07 | 2,170 | +0.09(+0.35%) |
| Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | -0.05(-0.20%) | |
| Feb 15, 2017 | 27.03 | 27.03 | 27.03 | 0 | +0.21(+0.78%) | |
| Feb 09, 2017 | 26.82 | 60 | +0.11(+0.43%) | |||
| Feb 08, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 844 | +0.04(+0.14%) |
| Feb 07, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 220 | +0.07(+0.25%) |
| Feb 01, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.16(+0.61%) | |
| Jan 31, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 161 | -0.20(-0.75%) |
| Jan 27, 2017 | 26.64 | 26.64 | 26.64 | 0 | -0.01(-0.02%) | |
| Jan 26, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 126 | +0.02(+0.06%) |
| Jan 24, 2017 | 26.63 | 9 | +0.09(+0.36%) | |||
| Jan 23, 2017 | 26.42 | 26.53 | 26.42 | 26.53 | 1,626 | -0.01(-0.04%) |
| Jan 18, 2017 | 26.54 | 1 | +0.02(+0.09%) | |||
| Jan 17, 2017 | 26.49 | 26.52 | 26.46 | 26.52 | 5,002 | +0.08(+0.29%) |
| Jan 12, 2017 | 26.44 | 26.44 | 26.44 | 0 | +0.01(+0.05%) | |
| Jan 06, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.07(+0.25%) | |
| Jan 05, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 1,100 | -0.05(-0.19%) |
| Jan 04, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 377 | +0.16(+0.62%) |
| Jan 03, 2017 | 26.77 | 26.77 | 26.25 | 26.25 | 1,021 | -0.12(-0.46%) |
| Dec 29, 2016 | 26.37 | 26.37 | 26.37 | 0 | +0.24(+0.93%) | |
| Dec 22, 2016 | 26.13 | 5 | -0.19(-0.74%) | |||
| Dec 21, 2016 | 26.32 | 26.32 | 26.32 | 26.32 | 1,842 | +0.12(+0.45%) |
| Dec 20, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 1,436 | +0.08(+0.29%) |
| Dec 16, 2016 | 26.13 | 26.13 | 26.13 | 0 | -0.03(-0.11%) | |
| Dec 15, 2016 | 26.16 | 26.16 | 26.16 | 26.16 | 139 | -0.09(-0.34%) |
| Dec 14, 2016 | 26.17 | 26.24 | 26.17 | 26.24 | 1,431 | -0.18(-0.69%) |
| Dec 13, 2016 | 26.43 | 26.43 | 26.43 | 26.43 | 372 | +0.03(+0.13%) |
| Dec 12, 2016 | 26.37 | 26.39 | 26.37 | 26.39 | 688 | +0.26(+0.98%) |
| Dec 08, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.07(-0.25%) | |
| Dec 07, 2016 | 26.12 | 26.31 | 26.12 | 26.20 | 3,130 | +0.36(+1.39%) |
| Dec 05, 2016 | 25.84 | 23 | +0.23(+0.89%) | |||
| Dec 02, 2016 | 25.62 | 25.62 | 25.62 | 25.62 | 145 | -0.09(-0.37%) |
| Dec 01, 2016 | 25.82 | 25.84 | 25.71 | 25.71 | 2,114 | -0.09(-0.37%) |
| Nov 30, 2016 | 25.92 | 26.00 | 25.81 | 25.81 | 10,979 | -0.07(-0.26%) |
| Nov 25, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.07(+0.25%) | |
| Nov 23, 2016 | 25.81 | 25.81 | 25.81 | 0 | -0.02(-0.07%) | |
| Nov 22, 2016 | 25.84 | 25.88 | 25.79 | 25.82 | 13,328 | +0.07(+0.26%) |
| Nov 21, 2016 | 25.77 | 25.87 | 25.71 | 25.76 | 5,703 | +0.13(+0.52%) |
| Nov 18, 2016 | 25.70 | 25.82 | 25.63 | 25.63 | 12,134 | -0.17(-0.66%) |
| Nov 17, 2016 | 25.69 | 25.80 | 25.69 | 25.80 | 260 | +0.15(+0.59%) |
| Nov 16, 2016 | 25.78 | 25.78 | 25.64 | 25.64 | 490 | -0.19(-0.73%) |
| Nov 15, 2016 | 25.75 | 25.83 | 25.75 | 25.83 | 9,621 | +0.29(+1.15%) |
| Nov 11, 2016 | 25.54 | 44 | -0.06(-0.22%) | |||
| Nov 10, 2016 | 25.54 | 25.60 | 25.53 | 25.60 | 7,434 | -0.03(-0.13%) |
| Nov 08, 2016 | 25.63 | 7 | +0.37(+1.46%) | |||
| Nov 04, 2016 | 25.26 | 25.26 | 25.26 | 0 | -0.21(-0.83%) | |
| Nov 02, 2016 | 25.47 | 9 | +0.04(+0.15%) | |||
| Oct 31, 2016 | 25.44 | 2 | -0.10(-0.38%) | |||
| Oct 28, 2016 | 25.56 | 25.56 | 25.53 | 25.53 | 1,296 | +0.01(+0.05%) |
| Oct 27, 2016 | 25.52 | 25.52 | 25.52 | 25.52 | 858 | -0.06(-0.22%) |
| Oct 26, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 270 | -0.09(-0.33%) |
| Oct 24, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 147 | -0.01(-0.04%) |
| Oct 19, 2016 | 25.67 | 25.68 | 25.67 | 25.67 | 2 | -0.08(-0.29%) |
| Oct 18, 2016 | 25.75 | 25.83 | 25.74 | 25.75 | 2,565 | +0.21(+0.83%) |
| Oct 17, 2016 | 25.54 | 25.54 | 25.54 | 25.54 | 183 | -0.01(-0.06%) |
| Oct 14, 2016 | 25.55 | 25.56 | 25.55 | 25.55 | 3,147 | +0.03(+0.11%) |
| Oct 13, 2016 | 25.48 | 25.58 | 25.48 | 25.52 | 3,824 | -0.25(-0.99%) |
| Oct 10, 2016 | 25.78 | 25.78 | 25.78 | 25.78 | 3,911 | +0.09(+0.37%) |
| Oct 07, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 319 | -0.05(-0.18%) |
| Oct 06, 2016 | 25.72 | 25.84 | 25.72 | 25.73 | 1,319 | -0.01(-0.04%) |
| Oct 05, 2016 | 25.74 | 25.83 | 25.74 | 25.74 | 1,930 | -0.03(-0.10%) |
| Oct 04, 2016 | 25.68 | 25.79 | 25.68 | 25.77 | 4,037 | -0.04(-0.16%) |
| Oct 03, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 36 | +0.00(+0.00%) |
| Sep 30, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 2 | +0.00(+0.00%) |
| Sep 29, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 535 | +0.01(+0.04%) |
| Sep 28, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 105 | +0.13(+0.49%) |
| Sep 26, 2016 | 25.74 | 25.74 | 25.67 | 25.67 | 365 | -0.14(-0.55%) |
| Sep 23, 2016 | 25.82 | 25.86 | 25.82 | 25.82 | 1,735 | +0.06(+0.24%) |
| Sep 21, 2016 | 25.76 | 25.75 | 25.75 | 25.75 | 528 | +0.11(+0.43%) |
| Sep 16, 2016 | 25.60 | 25.64 | 25.60 | 25.64 | 6 | +0.20(+0.78%) |
| Sep 13, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 105 | -0.12(-0.48%) |
| Sep 09, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 102 | -0.37(-1.42%) |
| Sep 08, 2016 | 26.01 | 26.01 | 25.94 | 25.94 | 2,642 | +0.05(+0.18%) |
| Sep 02, 2016 | 25.89 | 25.89 | 25.89 | 25.89 | 6 | +0.11(+0.44%) |
| Sep 01, 2016 | 25.72 | 25.80 | 25.72 | 25.78 | 1,322 | +0.00(+0.00%) |
| Aug 31, 2016 | 25.78 | 25.91 | 25.78 | 25.78 | 1,057 | -0.08(-0.31%) |
| Aug 30, 2016 | 25.86 | 25.86 | 25.84 | 25.86 | 8,730 | -0.03(-0.13%) |
| Aug 29, 2016 | 25.89 | 25.89 | 25.89 | 25.89 | 234 | +0.10(+0.38%) |
| Aug 26, 2016 | 25.81 | 25.81 | 25.79 | 25.79 | 371 | -0.15(-0.59%) |
| Aug 24, 2016 | 26.03 | 26.03 | 25.95 | 25.95 | 2 | +0.05(+0.18%) |
| Aug 22, 2016 | 25.93 | 25.93 | 25.90 | 25.90 | 112 | -0.01(-0.04%) |
| Aug 19, 2016 | 25.91 | 25.91 | 25.91 | 25.91 | 287 | -0.13(-0.49%) |
| Aug 18, 2016 | 26.01 | 26.04 | 26.01 | 26.04 | 785 | +0.00(+0.01%) |
| Aug 17, 2016 | 25.85 | 26.03 | 25.85 | 26.03 | 835 | +0.10(+0.40%) |
| Aug 16, 2016 | 26.02 | 26.02 | 25.92 | 25.93 | 5,200 | -0.10(-0.40%) |
| Aug 15, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 317 | +0.00(+0.00%) |
| Aug 11, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 52 | +0.10(+0.40%) |
| Aug 10, 2016 | 25.92 | 25.97 | 25.87 | 25.93 | 1,731 | -0.10(-0.40%) |
| Aug 05, 2016 | 26.04 | 26.05 | 26.02 | 26.03 | 48 | +0.13(+0.51%) |
| Aug 04, 2016 | 25.88 | 25.90 | 25.88 | 25.90 | 685 | +0.06(+0.22%) |
| Aug 03, 2016 | 25.83 | 25.86 | 25.81 | 25.84 | 6,574 | +0.10(+0.40%) |
| Aug 01, 2016 | 25.87 | 25.74 | 25.74 | 25.74 | 951 | -0.04(-0.15%) |
| Jul 29, 2016 | 25.78 | 25.78 | 25.78 | 25.78 | 1,195 | +0.11(+0.44%) |
| Jul 28, 2016 | 25.66 | 25.72 | 25.66 | 25.66 | 1,374 | -0.07(-0.26%) |
| Jul 27, 2016 | 25.83 | 25.83 | 25.65 | 25.73 | 2,267 | -0.18(-0.69%) |
| Jul 26, 2016 | 25.85 | 25.91 | 25.85 | 25.91 | 2,928 | +0.22(+0.87%) |
| Jul 25, 2016 | 25.67 | 25.71 | 25.67 | 25.68 | 619 | -0.08(-0.32%) |
| Jul 22, 2016 | 25.77 | 25.77 | 25.77 | 25.77 | 158 | -0.04(-0.15%) |
| Jul 21, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 200 | -0.01(-0.06%) |
| Jul 20, 2016 | 25.77 | 25.82 | 25.73 | 25.82 | 7,065 | +0.12(+0.46%) |
| Jul 18, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 317 | +0.06(+0.22%) |
| Jul 15, 2016 | 25.83 | 25.83 | 25.64 | 25.64 | 329 | -0.03(-0.11%) |
| Jul 14, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 114 | +0.07(+0.26%) |
| Jul 13, 2016 | 25.56 | 25.76 | 25.56 | 25.61 | 1,714 | +0.03(+0.11%) |
| Jul 12, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 722 | +0.18(+0.70%) |
| Jul 08, 2016 | 25.39 | 25.40 | 25.40 | 25.40 | 528 | +0.26(+1.03%) |
| Jul 06, 2016 | 25.19 | 25.19 | 25.14 | 25.14 | 52 | -0.09(-0.34%) |
| Jul 01, 2016 | 25.24 | 25.35 | 25.23 | 25.23 | 2 | +0.28(+1.14%) |
| Jun 29, 2016 | 24.95 | 25.07 | 24.95 | 24.95 | 4 | +0.30(+1.23%) |
| Jun 28, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 509 | +0.30(+1.24%) |
| Jun 27, 2016 | 24.03 | 24.34 | 24.03 | 24.34 | 372 | -0.43(-1.72%) |
| Jun 24, 2016 | 24.77 | 24.77 | 24.77 | 24.77 | 741 | -0.19(-0.76%) |
| Jun 22, 2016 | 24.96 | 24.95 | 24.95 | 24.95 | 2,959 | -0.08(-0.31%) |
| Jun 21, 2016 | 24.99 | 25.03 | 24.97 | 25.03 | 7,652 | +0.01(+0.04%) |
| Jun 20, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 422 | +0.25(+1.00%) |
| Jun 17, 2016 | 24.96 | 24.96 | 24.76 | 24.77 | 6,647 | -0.20(-0.80%) |
| Jun 16, 2016 | 24.71 | 24.97 | 24.65 | 24.97 | 7,075 | +0.17(+0.69%) |
| Jun 15, 2016 | 24.78 | 24.81 | 24.78 | 24.80 | 1,484 | +0.05(+0.19%) |
| Jun 14, 2016 | 24.66 | 24.81 | 24.66 | 24.76 | 16,566 | -0.22(-0.87%) |
| Jun 13, 2016 | 24.97 | 24.97 | 24.97 | 24.97 | 652 | +0.11(+0.46%) |
| Jun 10, 2016 | 24.86 | 24.86 | 24.86 | 24.86 | 2,068 | -0.21(-0.83%) |
| Jun 08, 2016 | 25.17 | 25.07 | 25.07 | 25.07 | 2,537 | -0.09(-0.38%) |
| Jun 07, 2016 | 25.14 | 25.21 | 25.10 | 25.16 | 847 | +0.03(+0.10%) |
| Jun 06, 2016 | 25.04 | 25.20 | 25.00 | 25.14 | 4,458 | +0.09(+0.35%) |
| Jun 03, 2016 | 24.99 | 25.07 | 24.94 | 25.05 | 2,537 | +0.15(+0.60%) |
| Jun 02, 2016 | 24.95 | 25.01 | 24.89 | 24.90 | 2,659 | +0.04(+0.16%) |
| Jun 01, 2016 | 24.86 | 24.97 | 24.82 | 24.86 | 5,420 | -0.01(-0.04%) |
| May 27, 2016 | 24.86 | 24.87 | 24.86 | 24.87 | 52 | +0.03(+0.11%) |
| May 26, 2016 | 24.83 | 24.85 | 24.83 | 24.84 | 5,392 | +0.02(+0.08%) |
| May 25, 2016 | 24.88 | 24.88 | 24.81 | 24.82 | 931 | +0.23(+0.92%) |
| May 20, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 317 | -0.00(-0.02%) |
| May 18, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 951 | +0.03(+0.13%) |
| May 17, 2016 | 24.71 | 24.77 | 24.57 | 24.57 | 2,453 | -0.13(-0.54%) |
| May 16, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 1,626 | -0.05(-0.21%) |
| May 13, 2016 | 24.76 | 24.76 | 24.75 | 24.75 | 1,109 | -0.00(-0.02%) |
| May 12, 2016 | 24.71 | 24.76 | 24.71 | 24.76 | 419 | -0.06(-0.23%) |
| May 11, 2016 | 24.81 | 24.81 | 24.81 | 24.81 | 273 | -0.03(-0.12%) |
| May 10, 2016 | 24.88 | 24.88 | 24.84 | 24.84 | 1,279 | +0.15(+0.62%) |
| May 09, 2016 | 24.68 | 24.69 | 24.68 | 24.69 | 600 | +0.05(+0.19%) |
| May 04, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 528 | -0.25(-0.99%) |
| May 03, 2016 | 24.75 | 24.89 | 24.73 | 24.89 | 1,064 | +0.16(+0.66%) |
| Apr 29, 2016 | 24.69 | 24.73 | 24.73 | 24.73 | 1,585 | -0.35(-1.41%) |
| Apr 28, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 258 | +0.05(+0.21%) |
| Apr 26, 2016 | 25.03 | 25.03 | 25.03 | 25.03 | 211 | +0.21(+0.84%) |
| Apr 25, 2016 | 24.85 | 24.87 | 24.82 | 24.82 | 539 | -0.13(-0.53%) |
| Apr 22, 2016 | 24.94 | 25.09 | 24.93 | 24.95 | 2,043 | -0.02(-0.08%) |
| Apr 18, 2016 | 24.97 | 24.97 | 24.97 | 24.97 | 19 | -0.05(-0.19%) |
| Apr 15, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 1,379 | +0.15(+0.61%) |
| Apr 14, 2016 | 24.87 | 24.95 | 24.85 | 24.87 | 1,441 | +0.04(+0.15%) |
| Apr 13, 2016 | 24.92 | 24.92 | 24.83 | 24.83 | 297 | +0.17(+0.71%) |
| Apr 12, 2016 | 24.67 | 24.67 | 24.66 | 24.66 | 474 | +0.07(+0.29%) |
| Apr 11, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 198 | -0.03(-0.14%) |
| Apr 08, 2016 | 24.53 | 24.62 | 24.53 | 24.62 | 20,001 | -0.04(-0.17%) |
| Apr 04, 2016 | 24.77 | 24.77 | 24.66 | 24.66 | 7 | +0.00(+0.00%) |
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.
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.