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 (%)
Sep 30, 2014 24.82 24.82 24.82 24.82 968 -0.06(-0.23%)
Sep 29, 2014 24.80 24.87 24.80 24.87 9,872 +0.08(+0.31%)
Sep 26, 2014 24.76 24.82 24.74 24.80 3,258 +0.03(+0.12%)
Sep 25, 2014 24.77 24.77 24.77 24.77 359 -0.23(-0.94%)
Sep 24, 2014 24.97 25.04 24.97 25.00 516 +0.10(+0.40%)
Sep 23, 2014 25.06 25.06 24.90 24.90 2,986 -0.13(-0.53%)
Sep 22, 2014 25.35 25.35 25.03 25.04 925 -0.14(-0.57%)
Sep 19, 2014 25.19 25.19 25.12 25.18 3,970 +0.10(+0.42%)
Sep 17, 2014 25.09 25.07 25.07 25.07 6,307 +0.02(+0.08%)
Sep 16, 2014 25.06 25.06 25.06 25.06 243 +0.06(+0.23%)
Sep 15, 2014 25.00 25.00 25.00 25.00 637 -0.06(-0.23%)
Sep 12, 2014 25.08 25.08 25.06 25.06 735 -0.01(-0.04%)
Sep 11, 2014 25.07 25.07 25.07 25.07 421 -0.06(-0.23%)
Sep 10, 2014 25.06 25.12 25.06 25.12 995 +0.11(+0.43%)
Sep 09, 2014 25.12 25.14 25.02 25.02 2,984 -0.18(-0.72%)
Sep 08, 2014 25.20 25.20 25.20 25.20 105 -0.06(-0.23%)
Sep 05, 2014 25.26 25.26 25.26 25.26 105 +0.08(+0.30%)
Sep 04, 2014 25.25 25.25 25.18 25.18 1,651 +0.03(+0.11%)
Sep 03, 2014 25.18 25.25 25.15 25.15 3,703 -0.01(-0.02%)
Sep 02, 2014 25.21 25.21 25.12 25.16 10,461 +0.04(+0.17%)
Aug 29, 2014 25.20 25.11 25.11 25.11 735 -0.07(-0.26%)
Aug 28, 2014 25.18 25.18 25.18 25.18 402 -0.01(-0.04%)
Aug 27, 2014 25.12 25.21 25.12 25.19 2,898 +0.06(+0.23%)
Aug 26, 2014 25.13 25.16 25.12 25.13 945 -0.00(-0.00%)
Aug 25, 2014 25.11 25.13 25.06 25.13 1,143 +0.07(+0.29%)
Aug 22, 2014 25.07 25.09 25.06 25.06 3,940 -0.03(-0.13%)
Aug 21, 2014 25.06 25.09 25.06 25.09 626 +0.07(+0.27%)
Aug 20, 2014 25.02 25.03 25.02 25.03 726 -0.01(-0.02%)
Aug 19, 2014 25.00 25.06 25.00 25.03 3,223 +0.08(+0.33%)
Aug 18, 2014 24.95 24.95 24.95 24.95 105 +0.14(+0.57%)
Aug 15, 2014 24.89 24.86 24.79 24.81 3,968 -0.05(-0.19%)
Aug 14, 2014 24.86 24.86 24.86 24.86 1,604 +0.08(+0.31%)
Aug 13, 2014 24.78 24.78 24.78 24.78 261 +0.16(+0.66%)
Aug 12, 2014 24.68 24.68 24.62 24.62 832 -0.08(-0.31%)
Aug 11, 2014 24.69 24.69 24.69 24.69 280 +0.08(+0.31%)
Aug 08, 2014 24.51 24.51 24.51 24.62 2,007 +0.19(+0.78%)
Aug 07, 2014 24.57 24.57 24.43 24.43 1,561 -0.04(-0.15%)
Aug 05, 2014 24.47 24.46 24.46 24.46 105 -0.14(-0.55%)
Aug 04, 2014 24.54 24.60 24.54 24.60 1,157 +0.08(+0.31%)
Aug 01, 2014 24.48 24.53 24.48 24.52 1,268 -0.10(-0.39%)
Jul 31, 2014 24.68 24.75 24.62 24.62 1,313 -0.29(-1.18%)
Jul 30, 2014 24.87 24.91 24.87 24.91 1,202 -0.07(-0.27%)
Jul 29, 2014 24.99 24.99 24.98 24.98 957 +0.01(+0.04%)
Jul 28, 2014 24.97 24.97 24.97 24.97 1,862 -0.06(-0.23%)
Jul 25, 2014 25.03 25.03 25.03 25.03 332 -0.05(-0.19%)
Jul 24, 2014 25.07 25.07 25.05 25.07 851 +0.03(+0.11%)
Jul 23, 2014 25.05 25.05 25.05 25.05 841 +0.01(+0.04%)
Jul 22, 2014 24.99 25.04 24.99 25.04 3,771 +0.13(+0.53%)
Jul 21, 2014 25.23 25.23 24.90 24.90 5,839 -0.05(-0.19%)
Jul 18, 2014 24.86 24.98 24.82 24.95 125,584 +0.15(+0.61%)
Jul 17, 2014 24.99 25.00 24.80 24.80 38,840 -0.11(-0.46%)
Jul 16, 2014 25.00 25.03 24.91 24.91 2,354 -0.05(-0.19%)
Jul 15, 2014 24.93 24.96 24.93 24.96 1,695 -0.02(-0.08%)
Jul 14, 2014 24.98 24.98 24.98 24.98 1,202 +0.06(+0.23%)
Jul 11, 2014 24.87 24.92 24.84 24.92 12,829 +0.02(+0.08%)
Jul 10, 2014 24.90 24.90 24.90 24.90 1,520 -0.03(-0.11%)
Jul 09, 2014 24.99 24.99 24.89 24.93 3,156 +0.01(+0.04%)
Jul 08, 2014 24.92 25.02 24.89 24.92 16,095 -0.04(-0.15%)
Jul 07, 2014 24.99 25.13 24.95 24.96 51,841 -0.07(-0.27%)
Jul 03, 2014 24.96 25.03 25.03 25.03 75,796 +0.09(+0.34%)
Jul 02, 2014 24.92 25.07 24.92 24.94 16,991 -0.05(-0.19%)
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.