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

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

41.53 +0.08 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2018 29.51 29.51 29.51 1 +0.11(+0.39%)
Dec 26, 2017 29.40 29.40 29.40 0 +0.17(+0.58%)
Dec 22, 2017 29.23 29.23 29.23 29.23 105 -0.05(-0.16%)
Dec 19, 2017 29.28 29.28 29.28 0 -0.27(-0.90%)
Dec 18, 2017 29.39 29.55 29.39 29.55 5,772 +0.26(+0.87%)
Dec 15, 2017 29.29 29.29 29.29 29.29 1,394 +0.08(+0.28%)
Dec 14, 2017 29.22 29.22 29.21 29.21 2,316 +0.13(+0.45%)
Dec 11, 2017 29.08 29.08 29.08 0 -0.15(-0.52%)
Dec 08, 2017 29.22 29.23 29.18 29.23 1,048 +0.17(+0.57%)
Dec 06, 2017 29.06 29.06 29.06 18 -0.18(-0.62%)
Dec 04, 2017 29.25 29.25 29.25 0 +0.12(+0.41%)
Dec 01, 2017 29.16 29.16 29.12 29.12 1,388 +0.13(+0.46%)
Nov 29, 2017 28.99 28.99 28.99 6 -0.04(-0.15%)
Nov 28, 2017 29.02 29.04 28.94 29.04 2,625 +0.26(+0.89%)
Nov 27, 2017 28.78 28.78 28.78 28.78 163 +0.06(+0.22%)
Nov 20, 2017 28.72 28.72 28.72 0 -0.06(-0.20%)
Nov 16, 2017 28.77 28.77 28.77 2 +0.16(+0.55%)
Nov 15, 2017 28.53 28.62 28.53 28.62 1,606 -0.03(-0.12%)
Nov 14, 2017 28.65 28.65 28.65 28.65 147 -0.35(-1.22%)
Nov 08, 2017 29.00 29.00 29.00 10 +0.28(+0.96%)
Nov 07, 2017 28.63 28.73 28.63 28.73 1,157 -0.15(-0.52%)
Nov 06, 2017 28.88 28.88 28.87 28.88 5,405 -0.05(-0.16%)
Nov 03, 2017 28.83 28.93 28.83 28.93 1,202 +0.07(+0.23%)
Nov 02, 2017 28.80 28.86 28.80 28.86 977 -0.02(-0.07%)
Nov 01, 2017 28.88 28.88 28.88 28.88 1,417 +0.02(+0.08%)
Oct 31, 2017 28.76 28.86 28.75 28.86 12,983 +0.11(+0.40%)
Oct 30, 2017 28.72 28.75 28.72 28.74 6,786 +0.16(+0.55%)
Oct 25, 2017 28.58 28.58 28.58 0 -0.15(-0.53%)
Oct 24, 2017 28.85 28.88 28.74 28.74 566 -0.13(-0.46%)
Oct 20, 2017 28.87 28.87 28.87 0 +0.00(+0.00%)
Oct 18, 2017 28.87 28.87 28.87 49 +0.19(+0.66%)
Oct 17, 2017 28.73 28.74 28.68 28.68 1,971 -0.10(-0.36%)
Oct 16, 2017 28.73 28.78 28.73 28.78 722 +0.02(+0.09%)
Oct 12, 2017 28.76 28.76 28.76 0 +0.05(+0.17%)
Oct 11, 2017 28.68 28.75 28.68 28.71 1,430 -0.07(-0.26%)
Oct 10, 2017 28.78 28.78 28.78 28.78 298 +0.08(+0.26%)
Oct 09, 2017 28.62 28.74 28.62 28.71 1,262 +0.08(+0.27%)
Oct 05, 2017 28.63 28.63 28.63 0 +0.00(+0.01%)
Oct 04, 2017 28.66 28.66 28.63 28.63 465 +0.05(+0.17%)
Oct 02, 2017 28.58 28.58 28.58 0 +0.03(+0.11%)
Sep 29, 2017 28.55 28.55 28.55 28.55 138 +0.12(+0.43%)
Sep 28, 2017 28.37 28.42 28.37 28.42 839 +0.07(+0.24%)
Sep 26, 2017 28.36 28.36 28.36 0 -0.03(-0.09%)
Sep 25, 2017 28.38 28.38 28.38 28.38 171 +0.07(+0.24%)
Sep 20, 2017 28.32 2 +0.00(+0.00%)
Sep 19, 2017 28.37 28.37 28.32 28.32 8,762 -0.04(-0.13%)
Sep 18, 2017 28.42 28.42 28.35 28.35 726 +0.05(+0.17%)
Sep 14, 2017 28.31 12 +0.00(+0.02%)
Sep 13, 2017 28.20 28.30 28.20 28.30 492 +0.20(+0.72%)
Sep 08, 2017 28.10 28.10 28.10 0 +0.07(+0.24%)
Sep 07, 2017 28.28 28.28 28.03 28.03 1,581 -0.06(-0.21%)
Sep 05, 2017 28.09 7 -0.24(-0.84%)
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%)
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.