Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.34 -0.09 (-0.21%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.60 28.60 27.29 27.47 11,898 +0.10(+0.35%)
Dec 28, 2018 27.22 27.41 27.22 27.37 2,505 +0.34(+1.27%)
Dec 27, 2018 26.51 27.03 26.51 27.03 340 +0.02(+0.08%)
Dec 26, 2018 26.48 27.01 26.48 27.01 115 +0.64(+2.41%)
Dec 24, 2018 26.37 26.37 26.37 26.37 104 -0.48(-1.78%)
Dec 21, 2018 27.06 27.06 26.85 26.85 209 -0.33(-1.22%)
Dec 20, 2018 27.08 27.18 27.08 27.18 104 -0.35(-1.29%)
Dec 19, 2018 27.53 27.53 27.53 27.53 0 -0.05(-0.19%)
Dec 18, 2018 27.84 27.84 27.58 27.59 3,907 -0.16(-0.58%)
Dec 17, 2018 28.07 28.12 27.75 27.75 717 -0.42(-1.48%)
Dec 14, 2018 28.21 28.21 28.16 28.16 104 -0.36(-1.27%)
Dec 13, 2018 28.47 28.53 28.47 28.53 111 -0.10(-0.37%)
Dec 12, 2018 28.61 28.63 28.61 28.63 2,169 +0.06(+0.20%)
Dec 11, 2018 28.44 28.57 28.37 28.57 6,430 +0.07(+0.26%)
Dec 10, 2018 28.19 28.50 28.19 28.50 762 -0.21(-0.73%)
Dec 07, 2018 28.71 28.71 28.71 0 +0.00(+0.00%)
Dec 06, 2018 28.71 28.71 28.71 28.71 269 -0.35(-1.21%)
Dec 04, 2018 29.06 29.06 29.06 29.06 104 -0.31(-1.04%)
Dec 03, 2018 29.41 29.41 29.36 29.36 723 +0.15(+0.52%)
Nov 30, 2018 29.21 29.21 29.21 29.21 104 +0.00(+0.00%)
Nov 29, 2018 29.16 29.21 29.16 29.21 455 +0.03(+0.09%)
Nov 28, 2018 28.93 29.18 28.93 29.18 2,183 +0.22(+0.76%)
Nov 27, 2018 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 26, 2018 28.96 28.96 28.96 28.96 80 +0.00(+0.00%)
Nov 23, 2018 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 21, 2018 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 20, 2018 28.96 28.96 28.96 28.96 229 +0.00(+0.00%)
Nov 19, 2018 29.09 29.09 28.96 28.96 463 -0.17(-0.59%)
Nov 16, 2018 29.25 29.25 29.01 29.14 4,928 +0.06(+0.20%)
Nov 15, 2018 28.90 29.08 28.90 29.08 320 -0.42(-1.43%)
Nov 14, 2018 29.50 29.50 29.50 29.50 54 +0.00(+0.00%)
Nov 13, 2018 29.50 29.50 29.50 29.50 25 +0.00(+0.00%)
Nov 12, 2018 29.50 29.50 29.50 29.50 1 +0.00(+0.01%)
Nov 09, 2018 29.46 29.55 29.36 29.50 1,572 -0.12(-0.42%)
Nov 08, 2018 29.62 29.62 29.62 29.62 5 +0.00(+0.00%)
Nov 07, 2018 29.62 29.62 29.62 29.62 1,048 +0.32(+1.10%)
Nov 06, 2018 29.30 29.30 29.30 29.30 901 +0.34(+1.17%)
Nov 05, 2018 28.96 28.96 8 +0.00(+0.00%)
Nov 02, 2018 28.94 28.96 28.94 28.96 1,153 -0.19(-0.66%)
Nov 01, 2018 29.09 29.15 29.07 29.15 50,397 +0.13(+0.44%)
Oct 31, 2018 28.94 29.02 28.94 29.02 1,353 +0.56(+1.98%)
Oct 30, 2018 28.46 28.46 28.46 28.46 180 -0.52(-1.81%)
Oct 29, 2018 28.89 29.10 28.89 28.98 640 +0.36(+1.27%)
Oct 26, 2018 28.62 28.62 28.62 28.62 209 -0.48(-1.66%)
Oct 25, 2018 29.11 29.11 2 +0.00(+0.00%)
Oct 24, 2018 29.11 29.11 29.11 0 +0.00(+0.00%)
Oct 23, 2018 29.12 29.13 29.11 29.11 1,242 -0.40(-1.36%)
Oct 22, 2018 29.51 29.51 29.51 0 +0.00(+0.00%)
Oct 19, 2018 30.56 30.56 29.51 29.51 1,887 -0.31(-1.06%)
Oct 18, 2018 29.82 29.82 139 +0.00(+0.00%)
Oct 17, 2018 29.79 29.82 29.79 29.82 939 +0.06(+0.19%)
Oct 16, 2018 29.60 29.77 29.60 29.77 1,281 +0.20(+0.69%)
Oct 15, 2018 29.57 29.57 29.56 29.56 803 +0.51(+1.76%)
Oct 12, 2018 29.05 29.05 29.05 29.05 2,621 -0.10(-0.34%)
Oct 11, 2018 29.36 29.36 29.08 29.15 2,558 -1.04(-3.45%)
Oct 10, 2018 30.19 30.19 30.19 0 +0.00(+0.00%)
Oct 09, 2018 30.19 30.19 30.19 30.19 807 +0.03(+0.12%)
Oct 08, 2018 30.16 30.16 30.16 30.16 320 +0.00(+0.00%)
Oct 05, 2018 30.25 30.25 30.16 30.16 11,009 -0.47(-1.53%)
Oct 04, 2018 30.63 30.63 30.63 30.63 11 +0.00(+0.00%)
Oct 03, 2018 30.68 30.74 30.63 30.63 1,656 -0.06(-0.19%)
Oct 02, 2018 30.68 30.68 30.68 0 +0.00(+0.00%)
Oct 01, 2018 30.68 30.68 30.68 0 +0.00(+0.00%)
Sep 28, 2018 30.68 30.68 30.68 0 +0.00(+0.00%)
Sep 27, 2018 30.68 30.68 42 +0.00(+0.00%)
Sep 26, 2018 30.68 30.68 30.68 30.68 184 +0.14(+0.47%)
Sep 25, 2018 30.67 30.67 30.54 30.54 380 -0.05(-0.15%)
Sep 24, 2018 30.59 30.59 30.59 30.59 239 -0.06(-0.20%)
Sep 21, 2018 30.65 30.65 30.65 0 +0.00(+0.00%)
Sep 20, 2018 30.65 30.65 60 +0.00(+0.00%)
Sep 19, 2018 30.65 30.65 30.65 30.65 166 +0.06(+0.19%)
Sep 18, 2018 30.59 30.59 30.59 30.59 3,669 +0.18(+0.58%)
Sep 17, 2018 30.41 30.41 30.41 30.41 193 -0.21(-0.69%)
Sep 14, 2018 30.69 30.69 30.62 30.62 629 +0.21(+0.69%)
Sep 13, 2018 30.41 30.41 30.41 0 +0.00(+0.00%)
Sep 12, 2018 30.41 30.41 200 +0.00(+0.00%)
Sep 11, 2018 30.41 30.41 30.41 30.41 386 +0.02(+0.06%)
Sep 10, 2018 30.40 30.40 30.40 30.40 163 +0.11(+0.35%)
Sep 07, 2018 30.47 30.52 30.29 30.29 1,048 -0.15(-0.50%)
Sep 06, 2018 30.44 30.44 30.44 30.44 29 +0.00(+0.00%)
Sep 05, 2018 30.59 30.59 30.44 30.44 2,026 -0.40(-1.30%)
Sep 04, 2018 30.84 30.84 30.84 0 +0.00(+0.00%)
Aug 31, 2018 30.84 30.84 30.84 0 +0.00(+0.00%)
Aug 30, 2018 30.84 30.84 30.84 30.84 65 +0.00(+0.00%)
Aug 29, 2018 30.68 30.84 30.68 30.84 944 +0.21(+0.69%)
Aug 28, 2018 30.58 30.63 30.58 30.63 1,448 +0.01(+0.03%)
Aug 27, 2018 30.47 30.62 30.47 30.62 290 +0.18(+0.60%)
Aug 24, 2018 30.44 30.44 30.44 30.44 314 -0.03(-0.09%)
Aug 23, 2018 30.41 30.47 30.41 30.47 2,241 -0.00(-0.00%)
Aug 22, 2018 30.47 30.47 30.47 30.47 279 +0.11(+0.35%)
Aug 21, 2018 30.37 30.37 30.37 30.37 266 +0.20(+0.66%)
Aug 20, 2018 30.17 30.17 30.17 30.17 5 +0.00(+0.00%)
Aug 17, 2018 30.17 30.17 30.17 30.17 314 +0.11(+0.38%)
Aug 16, 2018 30.05 30.05 18 +0.00(+0.00%)
Aug 15, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Aug 14, 2018 30.05 30.05 18 +0.00(+0.00%)
Aug 13, 2018 30.07 30.07 30.05 30.05 3,669 -0.05(-0.16%)
Aug 10, 2018 30.18 30.18 30.10 30.10 838 -0.31(-1.02%)
Aug 09, 2018 30.41 30.41 30.41 30.41 5 +0.00(+0.00%)
Aug 08, 2018 30.41 30.41 30.41 30.41 165 +0.29(+0.97%)
Aug 07, 2018 30.12 30.12 30.12 30.12 87 +0.00(+0.00%)
Aug 06, 2018 30.12 30.12 30.12 30.12 73 +0.00(+0.00%)
Aug 03, 2018 30.12 30.12 30.12 0 +0.00(+0.00%)
Aug 02, 2018 30.12 30.12 30.12 0 +0.00(+0.00%)
Aug 01, 2018 30.12 30.12 30.12 30.12 1,466 -0.17(-0.55%)
Jul 31, 2018 30.27 30.29 30.27 30.29 706 +0.07(+0.24%)
Jul 30, 2018 30.21 30.21 30.21 0 +0.00(+0.00%)
Jul 27, 2018 30.21 30.21 30.21 30.21 209 -0.10(-0.34%)
Jul 26, 2018 30.24 30.32 30.24 30.32 277 +0.04(+0.15%)
Jul 24, 2018 30.27 30.27 30.27 0 +0.00(+0.01%)
Jul 23, 2018 30.14 30.27 30.10 30.27 5,183 +0.19(+0.63%)
Jul 20, 2018 30.15 30.20 30.08 30.08 710 -0.13(-0.44%)
Jul 19, 2018 30.24 30.24 30.21 30.21 2,269 +0.05(+0.16%)
Jul 18, 2018 30.23 30.26 30.17 30.17 1,528 +0.01(+0.03%)
Jul 17, 2018 30.21 30.21 30.16 30.16 1,957 +0.05(+0.16%)
Jul 13, 2018 30.11 30.11 30.11 2 +0.09(+0.28%)
Jul 12, 2018 30.02 30.02 30.02 30.02 953 +0.13(+0.44%)
Jul 11, 2018 29.97 30.00 29.89 29.89 1,320 -0.15(-0.51%)
Jul 10, 2018 30.04 30.05 30.03 30.05 2,387 +0.26(+0.88%)
Jul 05, 2018 29.78 29.78 29.78 98 +0.07(+0.22%)
Jul 03, 2018 29.72 29.72 29.72 0 +0.13(+0.45%)
Jul 02, 2018 29.47 29.58 29.39 29.58 3,124 -0.15(-0.51%)
Jun 28, 2018 29.74 29.74 29.74 24 +0.24(+0.80%)
Jun 27, 2018 29.86 29.86 29.47 29.50 3,457 -0.24(-0.80%)
Jun 26, 2018 29.80 29.87 29.44 29.74 3,331 -0.21(-0.68%)
Jun 22, 2018 29.94 29.94 29.94 0 +0.16(+0.54%)
Jun 21, 2018 29.79 29.84 29.78 29.78 2,038 -0.21(-0.71%)
Jun 20, 2018 29.93 30.08 29.91 29.99 1,835 +0.06(+0.20%)
Jun 19, 2018 29.93 29.93 29.90 29.93 6,897 -0.07(-0.24%)
Jun 18, 2018 30.01 30.01 29.96 30.00 3,197 -0.18(-0.60%)
Jun 13, 2018 30.18 30.18 30.18 41 +0.16(+0.54%)
Jun 12, 2018 30.00 30.08 30.00 30.02 2,885 -0.11(-0.36%)
Jun 11, 2018 30.13 30.13 30.13 30.13 106 +0.23(+0.78%)
Jun 07, 2018 29.90 29.90 29.90 0 -0.18(-0.60%)
Jun 06, 2018 30.07 30.12 30.04 30.08 2,883 +0.17(+0.56%)
Jun 05, 2018 29.97 29.97 29.91 29.91 333 +0.11(+0.36%)
Jun 04, 2018 29.72 29.80 29.72 29.80 377 +0.02(+0.07%)
Jun 01, 2018 29.78 29.81 29.76 29.78 1,055 +0.23(+0.77%)
May 31, 2018 29.63 29.77 29.49 29.56 10,596 -0.23(-0.77%)
May 30, 2018 29.63 29.80 29.58 29.78 11,727 +0.37(+1.26%)
May 29, 2018 29.78 29.78 29.41 29.41 585 -0.31(-1.06%)
May 25, 2018 29.73 29.73 29.73 0 -0.08(-0.26%)
May 24, 2018 29.66 29.80 29.59 29.80 12,083 +0.06(+0.19%)
May 23, 2018 29.73 29.75 29.66 29.75 6,014 -0.17(-0.56%)
May 22, 2018 29.83 29.91 29.83 29.91 7,372 +0.12(+0.39%)
May 21, 2018 29.80 29.80 29.80 29.80 504 +0.08(+0.27%)
May 18, 2018 29.72 29.72 29.72 29.72 185 -0.00(-0.01%)
May 17, 2018 29.72 29.72 29.72 29.72 138 +0.01(+0.04%)
May 16, 2018 29.71 29.71 29.71 29.71 1,048 -0.05(-0.18%)
May 14, 2018 29.76 29.76 29.76 0 +0.22(+0.75%)
May 09, 2018 29.54 29.54 29.54 2 +0.33(+1.14%)
May 04, 2018 29.20 29.20 29.20 0 +0.38(+1.33%)
May 03, 2018 28.82 28.82 28.82 28.82 203 -0.23(-0.79%)
May 01, 2018 29.05 29.05 29.05 8 -0.16(-0.56%)
Apr 30, 2018 29.21 29.21 29.21 29.21 647 +0.39(+1.36%)
Apr 25, 2018 28.82 28.82 28.82 87 -0.11(-0.39%)
Apr 24, 2018 29.00 29.00 28.93 28.93 2,591 -0.39(-1.33%)
Apr 20, 2018 29.33 29.33 29.33 93 -0.29(-0.97%)
Apr 17, 2018 29.61 29.61 29.61 0 +0.24(+0.81%)
Apr 16, 2018 29.29 29.37 29.29 29.37 8,918 +0.14(+0.49%)
Apr 13, 2018 29.23 29.23 29.23 29.23 112 -0.13(-0.45%)
Apr 12, 2018 29.32 29.36 29.23 29.36 533 +0.19(+0.65%)
Apr 11, 2018 29.17 29.17 29.16 29.17 1,940 +0.30(+1.02%)
Apr 06, 2018 28.88 28.88 28.88 5 +0.29(+1.02%)
Apr 04, 2018 28.59 28.59 28.59 66 +0.23(+0.82%)
Apr 02, 2018 28.35 28.35 28.35 9 -0.80(-2.75%)
Mar 27, 2018 29.15 29.15 29.15 0 -0.49(-1.67%)
Mar 21, 2018 29.65 29.65 29.65 0 +0.19(+0.64%)
Mar 19, 2018 29.46 29.46 29.46 25 -0.27(-0.90%)
Mar 16, 2018 29.80 29.80 29.69 29.73 8,848 -0.01(-0.03%)
Mar 13, 2018 29.74 29.74 29.74 0 -0.13(-0.45%)
Mar 12, 2018 29.87 29.87 29.87 29.87 2,604 -0.11(-0.38%)
Mar 09, 2018 29.98 29.98 29.98 29.98 416 +0.66(+2.24%)
Mar 07, 2018 29.33 29.33 29.33 68 -0.21(-0.70%)
Mar 06, 2018 29.42 29.54 29.42 29.53 2,336 +0.17(+0.57%)
Mar 05, 2018 29.36 29.36 29.36 29.36 318 +0.31(+1.05%)
Mar 01, 2018 29.06 29.06 29.06 20 -0.47(-1.58%)
Feb 28, 2018 29.53 29.53 29.53 29.53 104 -0.11(-0.39%)
Feb 26, 2018 29.64 29.64 29.64 0 +0.06(+0.19%)
Feb 23, 2018 29.43 29.58 29.43 29.58 1,959 +0.28(+0.94%)
Feb 22, 2018 29.39 29.39 29.31 29.31 12,495 -0.18(-0.61%)
Feb 16, 2018 29.49 29.49 29.49 0 +0.36(+1.24%)
Feb 14, 2018 29.13 29.13 29.13 0 +0.13(+0.46%)
Feb 12, 2018 28.99 28.99 28.99 2 +0.34(+1.20%)
Feb 08, 2018 28.65 28.65 28.65 91 -0.64(-2.18%)
Feb 07, 2018 29.29 29.29 29.29 29.29 180 +0.08(+0.29%)
Feb 06, 2018 28.74 29.20 28.61 29.20 20,028 +0.05(+0.16%)
Feb 05, 2018 29.26 29.26 29.15 29.15 757 -1.05(-3.47%)
Jan 31, 2018 30.20 30.20 30.20 106 -0.05(-0.17%)
Jan 30, 2018 30.28 30.28 30.19 30.26 1,017 -0.24(-0.78%)
Jan 26, 2018 30.49 30.49 30.49 2 +0.02(+0.07%)
Jan 24, 2018 30.47 30.47 30.47 6 +0.30(+1.00%)
Jan 19, 2018 30.17 30.17 30.17 0 -0.10(-0.33%)
Jan 17, 2018 30.27 30.27 30.27 195 +0.18(+0.59%)
Jan 16, 2018 30.09 30.09 30.09 30.09 152 +0.16(+0.52%)
Jan 12, 2018 29.94 29.94 29.94 0 +0.20(+0.67%)
Jan 09, 2018 29.74 29.74 29.74 12 +0.05(+0.16%)
Jan 08, 2018 29.69 29.69 29.69 29.69 106 -0.02(-0.06%)
Jan 05, 2018 29.86 29.86 29.67 29.71 13,439 -0.12(-0.42%)
Jan 04, 2018 29.84 29.84 29.83 29.83 762 +0.32(+1.07%)
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.