Advisorshares Star Global Buy-Write ETF (NY: VEGA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 24.65 | 24.66 | 24.65 | 24.65 | 3,455 | -0.03(-0.11%) |
| Mar 30, 2016 | 24.67 | 24.85 | 24.65 | 24.68 | 12,860 | +0.09(+0.35%) |
| Mar 29, 2016 | 24.47 | 24.59 | 24.47 | 24.59 | 1,275 | -0.01(-0.06%) |
| Mar 28, 2016 | 24.65 | 24.65 | 24.45 | 24.61 | 1,964 | +0.03(+0.13%) |
| Mar 22, 2016 | 24.68 | 24.58 | 24.58 | 24.58 | 845 | +0.01(+0.04%) |
| Mar 18, 2016 | 24.59 | 24.57 | 24.57 | 24.57 | 3,805 | +0.15(+0.62%) |
| Mar 17, 2016 | 24.42 | 24.42 | 24.41 | 24.42 | 20,264 | +0.06(+0.23%) |
| Mar 16, 2016 | 24.34 | 24.36 | 24.34 | 24.36 | 705 | +0.01(+0.02%) |
| Mar 15, 2016 | 24.25 | 24.35 | 24.25 | 24.35 | 1,031 | +0.18(+0.76%) |
| Mar 04, 2016 | 24.18 | 24.17 | 24.17 | 24.17 | 3,065 | -0.06(-0.23%) |
| Mar 03, 2016 | 24.06 | 24.23 | 24.06 | 24.23 | 1,487 | +0.49(+2.07%) |
| Feb 29, 2016 | 23.77 | 23.73 | 23.73 | 23.73 | 3,382 | -0.17(-0.70%) |
| Feb 26, 2016 | 23.72 | 23.90 | 23.72 | 23.90 | 11,147 | +0.58(+2.50%) |
| Feb 24, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 146 | -0.21(-0.88%) |
| Feb 23, 2016 | 23.55 | 23.55 | 23.53 | 23.53 | 11,416 | -0.35(-1.47%) |
| Feb 22, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 105 | +0.44(+1.90%) |
| Feb 19, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 5,444 | -0.07(-0.28%) |
| Feb 17, 2016 | 23.49 | 23.52 | 23.48 | 23.50 | 1 | +0.33(+1.43%) |
| Feb 16, 2016 | 23.31 | 23.31 | 23.17 | 23.17 | 971 | +0.63(+2.82%) |
| Feb 11, 2016 | 22.37 | 22.53 | 22.53 | 22.53 | 528 | -0.29(-1.28%) |
| Feb 09, 2016 | 22.76 | 23.00 | 22.73 | 22.83 | 43 | -0.26(-1.11%) |
| Feb 05, 2016 | 23.08 | 23.08 | 23.08 | 23.08 | 81 | -0.27(-1.17%) |
| Feb 03, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 19 | +0.05(+0.22%) |
| Feb 02, 2016 | 23.32 | 23.32 | 23.30 | 23.30 | 3,260 | -0.26(-1.10%) |
| Feb 01, 2016 | 23.47 | 23.70 | 23.47 | 23.56 | 10,075 | +0.06(+0.24%) |
| Jan 29, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 182 | +0.27(+1.14%) |
| Jan 26, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 28 | -0.11(-0.49%) |
| Jan 25, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 480 | +0.35(+1.52%) |
| Jan 21, 2016 | 23.25 | 23.25 | 23.01 | 23.01 | 3 | -0.03(-0.12%) |
| Jan 19, 2016 | 23.15 | 23.03 | 23.03 | 23.03 | 2,959 | +0.09(+0.41%) |
| Jan 15, 2016 | 22.85 | 22.94 | 22.94 | 22.94 | 845 | -0.73(-3.08%) |
| Jan 14, 2016 | 23.58 | 23.67 | 23.58 | 23.67 | 1,811 | +0.03(+0.12%) |
| Jan 12, 2016 | 23.55 | 23.64 | 23.55 | 23.64 | 131 | +0.23(+0.97%) |
| Jan 11, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 1,441 | -0.43(-1.79%) |
| Jan 08, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 135 | -0.09(-0.36%) |
| Jan 07, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 255 | -0.13(-0.55%) |
| Jan 06, 2016 | 24.07 | 24.07 | 24.06 | 24.06 | 7,315 | -0.14(-0.59%) |
| Jan 05, 2016 | 24.21 | 24.21 | 24.20 | 24.20 | 1,551 | +0.02(+0.10%) |
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.