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

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

41.02 +0.22 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2017 28.33 3 +0.32(+1.14%)
Aug 28, 2017 28.00 16 +0.25(+0.90%)
Aug 21, 2017 27.75 69 -0.09(-0.33%)
Aug 18, 2017 27.81 27.85 27.81 27.85 1,581 -0.04(-0.13%)
Aug 17, 2017 27.97 27.97 27.88 27.88 581 -0.30(-1.06%)
Aug 16, 2017 28.18 28.18 28.18 28.18 3,547 +0.49(+1.76%)
Aug 11, 2017 27.70 27.70 27.70 0 -0.15(-0.55%)
Aug 10, 2017 27.82 27.85 27.82 27.85 577 -0.44(-1.57%)
Aug 08, 2017 28.29 7 +0.13(+0.46%)
Aug 02, 2017 28.16 79 +0.08(+0.27%)
Jul 28, 2017 28.09 28.09 28.09 0 -0.15(-0.52%)
Jul 26, 2017 28.23 192 +0.12(+0.42%)
Jul 21, 2017 28.12 2 -0.05(-0.17%)
Jul 20, 2017 28.16 28.16 28.16 28.16 8,021 +0.01(+0.02%)
Jul 19, 2017 28.12 28.16 28.10 28.16 2,363 +0.13(+0.45%)
Jul 18, 2017 28.09 28.13 28.01 28.03 24,136 -0.27(-0.97%)
Jul 14, 2017 28.30 28.30 28.30 0 +0.34(+1.22%)
Jul 13, 2017 27.92 27.96 27.92 27.96 1,218 +0.05(+0.17%)
Jul 12, 2017 27.92 27.92 27.92 27.92 277 +0.27(+0.97%)
Jul 07, 2017 27.65 27.65 27.65 0 -0.08(-0.29%)
Jul 06, 2017 27.69 27.73 27.69 27.73 320 -0.11(-0.39%)
Jul 03, 2017 27.84 84 +0.03(+0.10%)
Jun 30, 2017 27.81 27.81 27.81 27.81 246 -0.14(-0.51%)
Jun 28, 2017 27.95 7 +0.06(+0.22%)
Jun 26, 2017 27.89 27.89 27.89 0 +0.09(+0.31%)
Jun 21, 2017 27.81 27.81 27.81 0 -0.02(-0.09%)
Jun 20, 2017 27.77 27.86 27.77 27.83 766 +0.05(+0.19%)
Jun 16, 2017 27.78 27.78 27.78 0 -0.05(-0.19%)
Jun 14, 2017 27.83 27.83 27.83 0 +0.06(+0.21%)
Jun 09, 2017 27.77 7 +0.04(+0.14%)
Jun 05, 2017 27.73 27.73 27.73 0 -0.05(-0.17%)
Jun 02, 2017 27.78 27.78 27.78 27.78 12,049 +0.11(+0.41%)
Jun 01, 2017 27.67 27.67 27.67 27.67 161 +0.07(+0.25%)
May 30, 2017 27.60 7 +0.05(+0.20%)
May 24, 2017 27.54 27.54 27.54 0 -0.02(-0.07%)
May 23, 2017 27.56 27.56 27.56 27.56 199 +0.06(+0.21%)
May 22, 2017 27.50 27.50 27.50 27.50 400 +0.02(+0.07%)
May 19, 2017 27.49 27.50 27.47 27.49 5,358 +0.19(+0.70%)
May 18, 2017 27.27 27.30 27.27 27.30 2,783 +0.06(+0.21%)
May 17, 2017 27.35 27.40 27.24 27.24 6,638 -0.31(-1.11%)
May 16, 2017 27.58 27.58 27.54 27.54 1,307 -0.01(-0.04%)
May 15, 2017 27.55 27.55 27.55 27.55 209 +0.10(+0.35%)
May 09, 2017 27.46 27.46 27.46 0 +0.05(+0.17%)
May 05, 2017 27.41 27.41 27.41 0 +0.04(+0.14%)
May 04, 2017 27.37 27.38 27.37 27.37 4,100 -0.03(-0.11%)
May 03, 2017 27.39 27.40 27.39 27.40 2,104 +0.01(+0.03%)
Apr 28, 2017 27.39 36 -0.08(-0.29%)
Apr 27, 2017 27.43 27.48 27.43 27.47 494 -0.04(-0.15%)
Apr 26, 2017 27.50 27.51 27.50 27.51 7,660 +0.17(+0.63%)
Apr 24, 2017 27.34 132 +0.17(+0.63%)
Apr 20, 2017 27.17 27.17 27.17 0 +0.12(+0.46%)
Apr 19, 2017 27.05 27.05 27.05 27.05 2,672 +0.01(+0.04%)
Apr 18, 2017 27.04 27.10 26.99 27.04 8,110 -0.06(-0.21%)
Apr 17, 2017 27.09 27.09 27.09 27.09 419 +0.05(+0.18%)
Apr 12, 2017 27.05 27.05 27.05 0 -0.14(-0.53%)
Apr 10, 2017 27.19 100 +0.07(+0.25%)
Apr 07, 2017 27.12 27.12 27.12 27.12 1,232 -0.02(-0.07%)
Apr 06, 2017 27.15 27.15 27.14 27.14 3,588 -0.13(-0.48%)
Apr 05, 2017 27.27 27.27 27.27 27.27 1,131 +0.15(+0.56%)
Apr 03, 2017 27.12 50 -0.07(-0.25%)
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%)
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.