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

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

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2015 24.18 24.17 24.17 24.17 2,325 -0.09(-0.39%)
Aug 28, 2015 24.20 24.26 24.20 24.26 4,579 +0.15(+0.63%)
Aug 27, 2015 24.18 24.35 24.03 24.11 2,255 +0.29(+1.23%)
Aug 24, 2015 23.50 23.82 23.50 23.82 12 -0.38(-1.56%)
Aug 21, 2015 24.25 24.25 24.20 24.20 13,681 -0.53(-2.14%)
Aug 20, 2015 24.73 24.73 24.73 24.73 105 -0.53(-2.10%)
Aug 17, 2015 25.26 25.26 25.26 25.26 951 +0.05(+0.19%)
Aug 14, 2015 25.21 25.21 25.21 25.21 105 -0.01(-0.04%)
Aug 13, 2015 25.21 25.30 25.21 25.22 1,656 +0.03(+0.11%)
Aug 12, 2015 24.97 25.19 24.97 25.19 4,211 -0.18(-0.69%)
Aug 10, 2015 25.45 25.45 25.37 25.37 6 +0.23(+0.93%)
Aug 07, 2015 25.15 25.15 25.08 25.13 649 -0.21(-0.83%)
Aug 05, 2015 25.37 25.34 25.34 25.34 739 +0.03(+0.11%)
Aug 04, 2015 25.43 25.43 25.25 25.31 612 +0.09(+0.38%)
Aug 03, 2015 25.22 25.22 25.22 25.22 105 -0.34(-1.33%)
Jul 31, 2015 25.39 25.56 25.39 25.56 654 +0.05(+0.18%)
Jul 30, 2015 25.30 25.51 25.30 25.51 1,744 +0.22(+0.86%)
Jul 29, 2015 25.30 25.30 25.30 25.30 200 -0.01(-0.05%)
Jul 28, 2015 25.10 25.31 25.10 25.31 387 +0.27(+1.07%)
Jul 27, 2015 25.04 25.04 25.04 25.04 183 -0.20(-0.79%)
Jul 24, 2015 25.33 25.34 25.24 25.24 12,254 -0.18(-0.71%)
Jul 23, 2015 25.56 25.56 25.42 25.42 1,146 -0.16(-0.63%)
Jul 22, 2015 25.51 25.58 25.51 25.58 1,150 -0.02(-0.07%)
Jul 21, 2015 25.62 25.62 25.60 25.60 8,293 -0.02(-0.07%)
Jul 20, 2015 25.62 25.62 25.62 25.62 634 -0.06(-0.22%)
Jul 17, 2015 25.66 25.67 25.66 25.67 569 +0.11(+0.44%)
Jul 16, 2015 25.56 25.56 25.56 25.56 5,254 +0.09(+0.33%)
Jul 15, 2015 25.47 25.47 25.47 25.47 1,408 +0.03(+0.11%)
Jul 14, 2015 25.45 25.45 25.45 25.45 316 +0.10(+0.38%)
Jul 13, 2015 25.35 25.35 25.35 25.35 131 +0.18(+0.71%)
Jul 10, 2015 25.02 25.17 25.02 25.17 627 +0.21(+0.84%)
Jul 09, 2015 25.10 25.12 24.95 24.96 1,872 +0.11(+0.45%)
Jul 08, 2015 24.93 24.93 24.85 24.85 5,854 -0.15(-0.61%)
Jul 07, 2015 25.00 25.00 25.00 25.00 116 -0.09(-0.38%)
Jul 06, 2015 25.10 25.13 25.07 25.10 9,403 -0.14(-0.56%)
Jul 02, 2015 25.35 25.24 25.24 25.24 3,171 +0.05(+0.19%)
Jul 01, 2015 25.28 25.28 25.19 25.19 6,170 -0.01(-0.04%)
Jun 30, 2015 25.19 25.20 25.19 25.20 877 -0.02(-0.07%)
Jun 29, 2015 25.30 25.30 25.22 25.22 3,520 -0.22(-0.86%)
Jun 26, 2015 25.57 25.57 25.44 25.44 5,400 -0.10(-0.41%)
Jun 25, 2015 25.42 25.55 25.42 25.54 706 -0.08(-0.30%)
Jun 24, 2015 25.62 25.62 25.62 25.62 107 +0.03(+0.11%)
Jun 23, 2015 25.62 25.62 25.59 25.59 823 -0.04(-0.15%)
Jun 22, 2015 25.66 25.66 25.62 25.63 3,137 -0.08(-0.29%)
Jun 19, 2015 25.70 25.70 25.70 25.70 1,131 +0.11(+0.44%)
Jun 18, 2015 25.53 25.62 25.53 25.59 8,793 +0.26(+1.05%)
Jun 17, 2015 25.38 25.39 25.32 25.32 607 -0.02(-0.08%)
Jun 16, 2015 25.29 25.34 25.29 25.34 3,619 +0.09(+0.34%)
Jun 15, 2015 25.32 25.34 25.26 25.26 15,191 -0.10(-0.41%)
Jun 12, 2015 25.34 25.43 25.34 25.36 7,543 -0.22(-0.85%)
Jun 11, 2015 25.58 25.58 25.58 25.58 311 +0.35(+1.39%)
Jun 09, 2015 25.23 25.23 25.23 25.23 211 -0.13(-0.52%)
Jun 08, 2015 25.36 25.36 25.36 25.36 340 -0.10(-0.41%)
Jun 05, 2015 25.47 25.47 25.47 25.47 153 -0.04(-0.15%)
Jun 04, 2015 25.50 25.50 25.49 25.50 414 -0.07(-0.28%)
Jun 01, 2015 25.58 25.58 25.58 25.57 97 +0.03(+0.13%)
May 29, 2015 25.58 25.58 25.54 25.54 339 -0.14(-0.55%)
May 28, 2015 25.60 25.68 25.60 25.68 3,647 +0.06(+0.22%)
May 27, 2015 25.63 25.63 25.63 25.63 697 -0.21(-0.81%)
May 22, 2015 25.75 25.83 25.83 25.83 8,351 +0.09(+0.37%)
May 21, 2015 25.75 25.77 25.74 25.74 3,840 +0.05(+0.18%)
May 20, 2015 25.69 25.69 25.69 25.69 3,029 +0.05(+0.18%)
May 14, 2015 25.60 25.64 25.64 25.64 1,057 +0.21(+0.82%)
May 13, 2015 25.48 25.48 25.44 25.44 1,151 -0.07(-0.26%)
May 12, 2015 25.42 25.50 25.42 25.50 561 +0.02(+0.07%)
May 11, 2015 25.55 25.55 25.48 25.48 1,685 -0.21(-0.81%)
May 08, 2015 25.69 25.69 25.69 25.69 1,103 +0.32(+1.25%)
May 07, 2015 25.39 25.39 25.38 25.38 720 +0.12(+0.47%)
May 06, 2015 25.26 25.27 25.24 25.26 2,779 -0.24(-0.94%)
May 05, 2015 25.50 25.50 25.50 25.50 258 -0.06(-0.24%)
May 04, 2015 25.55 25.56 25.55 25.56 858 +0.11(+0.45%)
May 01, 2015 25.42 25.46 25.42 25.45 1,705 +0.13(+0.52%)
Apr 30, 2015 25.14 25.41 25.14 25.31 1,374 -0.23(-0.89%)
Apr 29, 2015 25.54 25.54 25.54 25.54 1,268 -0.06(-0.22%)
Apr 28, 2015 25.68 25.68 25.60 25.60 2,346 -0.16(-0.62%)
Apr 27, 2015 25.68 25.76 25.68 25.76 3,076 +0.11(+0.44%)
Apr 24, 2015 25.62 25.64 25.62 25.64 559 -0.14(-0.55%)
Apr 23, 2015 25.55 25.79 25.55 25.79 770 +0.39(+1.53%)
Apr 17, 2015 25.40 25.40 25.40 25.40 6 -0.02(-0.07%)
Apr 16, 2015 26.33 26.33 25.42 25.42 729 -0.01(-0.04%)
Apr 14, 2015 25.43 25.43 25.43 25.43 93 +0.00(+0.00%)
Apr 13, 2015 25.43 25.43 25.43 25.43 511 -0.02(-0.07%)
Apr 08, 2015 25.45 25.45 25.45 25.45 105 +0.17(+0.67%)
Apr 06, 2015 25.25 25.28 25.25 25.28 3 +0.11(+0.45%)
Apr 02, 2015 25.16 25.16 25.16 25.16 3,594 +0.09(+0.38%)
Apr 01, 2015 25.07 25.07 25.07 25.07 1,143 -0.20(-0.79%)
Mar 31, 2015 25.15 25.27 25.15 25.27 2,356 -0.06(-0.22%)
Mar 30, 2015 25.17 25.32 25.17 25.32 6,356 +0.26(+1.02%)
Mar 26, 2015 25.07 25.07 25.07 25.07 221 -0.01(-0.04%)
Mar 25, 2015 25.23 25.35 25.08 25.08 6,136 -0.27(-1.08%)
Mar 24, 2015 25.35 25.35 25.35 25.35 303 -0.13(-0.52%)
Mar 23, 2015 25.47 25.48 25.47 25.48 1,475 +0.08(+0.30%)
Mar 20, 2015 25.41 25.41 25.41 25.41 597 +0.19(+0.75%)
Mar 19, 2015 25.18 25.22 25.18 25.22 2,300 +0.01(+0.04%)
Mar 12, 2015 24.97 25.21 24.97 25.21 20 -0.09(-0.37%)
Mar 09, 2015 25.31 25.33 25.08 25.30 2 +0.00(+0.00%)
Mar 06, 2015 25.36 25.36 25.30 25.30 1,378 -0.33(-1.29%)
Mar 05, 2015 25.64 25.64 25.64 25.64 250 -0.29(-1.13%)
Mar 04, 2015 25.90 25.56 25.56 25.93 28,084 +0.37(+1.44%)
Mar 02, 2015 25.56 25.56 25.56 25.56 211 +0.08(+0.30%)
Feb 27, 2015 25.66 25.66 25.48 25.48 28,753 -0.19(-0.74%)
Feb 25, 2015 25.64 25.67 25.64 25.67 11 +0.18(+0.70%)
Feb 24, 2015 25.48 25.49 25.47 25.49 6,151 +0.08(+0.30%)
Feb 23, 2015 25.42 25.42 25.42 25.42 317 +0.06(+0.22%)
Feb 18, 2015 25.33 25.36 25.36 25.36 3,065 +0.01(+0.04%)
Feb 17, 2015 25.35 25.35 25.35 25.35 226 +0.00(+0.00%)
Feb 13, 2015 25.32 25.35 25.35 25.35 528 +0.06(+0.22%)
Feb 12, 2015 25.25 25.30 25.25 25.30 3,266 +0.20(+0.79%)
Feb 10, 2015 25.06 25.10 25.06 25.10 29 +0.07(+0.27%)
Feb 09, 2015 25.03 25.03 25.03 25.03 131 -0.14(-0.56%)
Feb 06, 2015 25.17 25.17 25.17 25.17 105 +0.05(+0.19%)
Feb 05, 2015 25.11 25.15 25.11 25.12 1,409 +0.09(+0.34%)
Feb 03, 2015 24.99 25.04 24.99 25.04 1 +0.23(+0.91%)
Feb 02, 2015 24.59 24.81 24.59 24.81 672 +0.12(+0.50%)
Jan 30, 2015 24.75 24.75 24.69 24.69 6,812 -0.22(-0.87%)
Jan 27, 2015 24.91 24.91 24.91 24.91 52 -0.14(-0.57%)
Jan 26, 2015 25.03 25.06 25.03 25.05 805 +0.03(+0.13%)
Jan 23, 2015 25.03 25.05 25.02 25.02 1,698 -0.08(-0.31%)
Jan 22, 2015 25.10 25.10 25.10 25.10 495 +0.26(+1.03%)
Jan 21, 2015 24.83 24.84 24.83 24.84 1,436 +0.06(+0.26%)
Jan 20, 2015 24.72 24.78 24.72 24.78 252 +0.07(+0.28%)
Jan 16, 2015 24.64 24.71 24.64 24.71 6,400 +0.15(+0.61%)
Jan 15, 2015 24.57 24.57 24.56 24.56 2,695 -0.12(-0.49%)
Jan 14, 2015 24.68 24.68 24.68 24.68 209 -0.02(-0.08%)
Jan 13, 2015 24.70 24.70 24.70 24.70 118 -0.26(-1.06%)
Jan 09, 2015 24.90 24.96 24.85 24.96 42 -0.06(-0.23%)
Jan 08, 2015 25.02 25.02 25.02 25.02 741 +0.45(+1.85%)
Jan 06, 2015 24.45 24.57 24.42 24.57 40 -0.10(-0.42%)
Jan 05, 2015 24.67 24.67 24.67 24.67 753 -0.28(-1.10%)
Jan 02, 2015 24.95 24.95 24.95 24.95 1,356 -0.13(-0.52%)
Dec 31, 2014 25.20 25.08 25.08 25.08 24,736 -0.03(-0.11%)
Dec 30, 2014 25.15 25.19 25.11 25.11 3,297 -0.26(-1.01%)
Dec 26, 2014 25.36 25.36 25.36 25.36 36 +0.14(+0.56%)
Dec 23, 2014 25.16 25.22 25.22 25.22 634 +0.07(+0.30%)
Dec 22, 2014 25.15 25.15 25.14 25.14 494 -0.01(-0.03%)
Dec 19, 2014 25.06 25.15 25.06 25.15 1,616 +0.20(+0.80%)
Dec 18, 2014 24.95 24.95 24.95 24.95 1,296 +0.33(+1.33%)
Dec 17, 2014 24.39 24.63 24.39 24.63 3,832 +0.27(+1.10%)
Dec 16, 2014 24.45 24.45 24.36 24.36 1,460 -0.00(-0.00%)
Dec 15, 2014 24.32 24.36 24.31 24.36 7,339 -0.32(-1.29%)
Dec 12, 2014 24.74 24.74 24.68 24.68 265 -0.18(-0.73%)
Dec 11, 2014 24.97 24.97 24.86 24.86 568 +0.02(+0.08%)
Dec 10, 2014 24.94 24.94 24.84 24.84 453 -0.36(-1.45%)
Dec 05, 2014 25.22 25.23 25.20 25.20 12 -0.01(-0.06%)
Dec 04, 2014 25.22 25.22 25.22 25.22 1,161 +0.06(+0.22%)
Dec 02, 2014 25.13 25.16 25.13 25.16 8 +0.05(+0.19%)
Dec 01, 2014 25.11 25.15 25.09 25.12 5,997 -0.15(-0.60%)
Nov 28, 2014 25.27 25.27 25.27 25.27 433 -0.03(-0.11%)
Nov 26, 2014 25.30 25.30 25.30 25.30 528 -0.01(-0.04%)
Nov 25, 2014 25.27 25.30 25.27 25.30 3,789 +0.07(+0.29%)
Nov 21, 2014 25.22 25.23 25.23 25.23 739 +0.15(+0.58%)
Nov 20, 2014 25.12 25.12 25.09 25.09 448 +0.01(+0.04%)
Nov 19, 2014 25.08 25.08 25.08 25.08 176 -0.07(-0.26%)
Nov 18, 2014 25.12 25.14 25.12 25.14 12,876 +0.12(+0.49%)
Nov 17, 2014 25.02 25.02 25.02 25.02 506 -0.04(-0.15%)
Nov 14, 2014 25.06 25.06 25.06 25.06 4,989 +0.07(+0.26%)
Nov 12, 2014 24.89 24.99 24.89 24.99 93 -0.06(-0.23%)
Nov 11, 2014 25.04 25.05 25.03 25.05 5,875 -0.01(-0.04%)
Nov 10, 2014 25.06 25.06 25.06 25.06 528 +0.07(+0.27%)
Nov 07, 2014 25.00 25.01 24.99 24.99 1,432 +0.01(+0.04%)
Nov 06, 2014 24.95 24.98 24.93 24.98 3,880 +0.04(+0.15%)
Nov 05, 2014 24.86 24.95 24.86 24.95 9,741 +0.04(+0.15%)
Nov 04, 2014 24.90 24.91 24.90 24.91 1,318 -0.03(-0.11%)
Nov 03, 2014 24.90 24.99 24.89 24.94 2,127 -0.02(-0.08%)
Oct 31, 2014 24.92 24.95 24.92 24.95 9,060 +0.15(+0.61%)
Oct 30, 2014 24.86 24.86 24.80 24.80 3,388 +0.07(+0.27%)
Oct 28, 2014 24.64 24.74 24.74 24.74 317 +0.21(+0.85%)
Oct 27, 2014 24.54 24.58 24.53 24.53 965 -0.05(-0.19%)
Oct 24, 2014 24.47 24.58 24.47 24.58 867 +0.08(+0.34%)
Oct 23, 2014 24.49 24.49 24.49 24.49 317 +0.13(+0.55%)
Oct 22, 2014 24.39 24.40 24.36 24.36 7,659 -0.04(-0.15%)
Oct 21, 2014 24.38 24.39 24.38 24.39 627 +0.33(+1.37%)
Oct 17, 2014 24.07 24.07 24.07 24.07 4,757 +0.26(+1.07%)
Oct 16, 2014 23.60 23.89 23.72 23.81 1,647 +0.09(+0.36%)
Oct 15, 2014 23.72 23.72 23.72 23.72 196 -0.18(-0.75%)
Oct 14, 2014 24.01 24.01 23.90 23.90 433 -0.09(-0.36%)
Oct 13, 2014 23.99 23.99 23.99 23.99 355 -0.26(-1.09%)
Oct 10, 2014 24.22 24.30 24.19 24.25 1,700 -0.09(-0.35%)
Oct 09, 2014 24.34 24.34 24.34 24.34 2,079 -0.17(-0.69%)
Oct 08, 2014 24.33 24.51 24.33 24.51 7,332 -0.04(-0.15%)
Oct 07, 2014 24.54 24.55 24.54 24.55 2,088 -0.09(-0.35%)
Oct 03, 2014 24.58 24.63 24.63 24.63 4,228 +0.20(+0.81%)
Oct 02, 2014 24.43 24.43 24.43 24.43 159 -0.04(-0.15%)
Oct 01, 2014 24.53 24.54 24.47 24.47 1,457 -0.21(-0.84%)
Sep 30, 2014 24.68 24.68 24.68 24.68 973 -0.06(-0.23%)
Sep 29, 2014 24.66 24.74 24.66 24.74 9,927 +0.08(+0.31%)
Sep 26, 2014 24.62 24.68 24.60 24.66 3,277 +0.03(+0.12%)
Sep 25, 2014 24.63 24.63 24.63 24.63 361 -0.23(-0.94%)
Sep 24, 2014 24.83 24.90 24.83 24.87 519 +0.10(+0.40%)
Sep 23, 2014 24.92 24.92 24.77 24.77 3,003 -0.13(-0.53%)
Sep 22, 2014 25.21 25.21 24.89 24.90 930 -0.14(-0.57%)
Sep 19, 2014 25.05 25.05 24.98 25.04 3,992 +0.10(+0.42%)
Sep 17, 2014 24.95 24.94 24.94 24.94 6,342 +0.02(+0.08%)
Sep 16, 2014 24.92 24.92 24.92 24.92 245 +0.06(+0.23%)
Sep 15, 2014 24.86 24.86 24.86 24.86 640 -0.06(-0.23%)
Sep 12, 2014 24.95 24.95 24.92 24.92 739 -0.01(-0.04%)
Sep 11, 2014 24.93 24.93 24.93 24.93 423 -0.06(-0.23%)
Sep 10, 2014 24.92 24.98 24.92 24.98 1,001 +0.11(+0.43%)
Sep 09, 2014 24.98 25.00 24.88 24.88 3,001 -0.18(-0.72%)
Sep 08, 2014 25.06 25.06 25.06 25.06 105 -0.06(-0.23%)
Sep 05, 2014 25.12 25.12 25.12 25.12 105 +0.08(+0.30%)
Sep 04, 2014 25.11 25.11 25.04 25.04 1,660 +0.03(+0.11%)
Sep 03, 2014 25.04 25.11 25.01 25.01 3,724 -0.01(-0.02%)
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.