AdvisorShares STAR Global Buy-Write ETF (VEGA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.85

+0.65

(+1.54%)

At close: 02:30PM EDT

41.38

-1.28

(-3.00%)

After hours:

04:05PM EDT

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	42.46	42.85	42.46	42.85	42.85	2,300
Jul 03, 2024	42.17	42.20	42.17	42.20	42.20	3,900
Jul 02, 2024	41.90	41.98	41.87	41.87	41.87	3,100
Jul 01, 2024	41.89	41.89	41.75	41.80	41.80	1,400
Jun 28, 2024	42.02	42.03	41.83	41.86	41.86	3,600
Jun 27, 2024	42.01	42.01	41.81	41.92	41.92	3,700
Jun 26, 2024	41.74	41.80	41.68	41.80	41.80	3,000
Jun 25, 2024	41.98	41.98	41.87	41.90	41.90	2,900
Jun 24, 2024	42.06	42.06	41.95	41.95	41.95	1,900
Jun 21, 2024	41.90	41.97	41.84	41.84	41.84	2,400
Jun 20, 2024	42.06	42.07	41.86	41.97	41.97	2,800
Jun 18, 2024	41.87	42.05	41.87	42.01	42.01	1,900
Jun 17, 2024	41.16	41.95	41.16	41.92	41.92	900
Jun 14, 2024	41.67	41.75	41.63	41.67	41.67	2,000
Jun 13, 2024	41.76	41.82	41.76	41.76	41.76	1,200
Jun 12, 2024	41.88	41.91	41.77	41.77	41.77	500
Jun 11, 2024	41.24	41.43	41.23	41.36	41.36	1,100
Jun 10, 2024	41.35	41.42	41.24	41.42	41.42	2,600
Jun 07, 2024	41.47	41.50	41.31	41.40	41.40	15,800
Jun 06, 2024	41.45	41.45	41.19	41.22	41.22	2,500
Jun 05, 2024	41.42	41.70	41.42	41.70	41.70	1,200
Jun 04, 2024	41.14	41.23	41.14	41.16	41.16	2,400
Jun 03, 2024	41.14	41.14	40.82	40.99	40.99	4,700
May 31, 2024	40.85	41.17	40.74	41.02	41.02	4,000
May 30, 2024	40.38	41.02	40.38	40.80	40.80	5,000
May 29, 2024	40.91	40.91	40.78	40.86	40.86	1,200
May 28, 2024	41.25	41.58	41.25	41.48	41.48	2,500
May 24, 2024	41.15	41.35	41.15	41.25	41.25	4,200
May 23, 2024	41.36	41.36	40.96	40.96	40.96	2,800
May 22, 2024	41.35	41.35	41.22	41.22	41.22	800
May 21, 2024	41.37	41.40	41.34	41.38	41.38	5,300
May 20, 2024	41.43	41.56	41.31	41.56	41.56	10,600
May 17, 2024	41.26	41.54	41.08	41.54	41.54	1,800
May 16, 2024	41.45	41.80	41.32	41.46	41.46	6,500
May 15, 2024	41.27	41.55	41.27	41.55	41.55	8,300
May 14, 2024	41.10	41.10	40.98	40.98	40.98	1,200
May 13, 2024	40.98	40.98	40.93	40.97	40.97	700
May 10, 2024	40.90	40.96	40.89	40.92	40.92	5,100
May 09, 2024	40.88	40.88	40.77	40.78	40.78	1,800
May 08, 2024	40.61	40.76	40.60	40.70	40.70	800
May 07, 2024	40.83	40.83	40.75	40.81	40.81	2,400
May 06, 2024	40.72	40.72	40.67	40.67	40.67	2,200
May 03, 2024	40.48	40.48	40.30	40.47	40.47	3,200
May 02, 2024	39.93	40.13	39.93	40.10	40.10	2,400
May 01, 2024	39.71	40.09	39.69	39.82	39.82	2,200
Apr 30, 2024	40.03	40.03	39.91	39.91	39.91	1,800
Apr 29, 2024	40.24	40.32	40.21	40.21	40.21	14,300
Apr 26, 2024	40.13	40.15	40.07	40.15	40.15	3,900
Apr 25, 2024	39.81	39.86	39.81	39.86	39.86	700
Apr 24, 2024	39.98	39.98	39.97	39.98	39.98	600
Apr 23, 2024	40.02	40.10	40.01	40.01	40.01	2,800
Apr 22, 2024	39.55	39.78	39.55	39.66	39.66	1,600
Apr 19, 2024	39.61	39.65	39.50	39.65	39.65	900
Apr 18, 2024	39.54	39.73	39.31	39.33	39.33	2,500
Apr 17, 2024	39.86	39.86	39.63	39.75	39.75	6,400
Apr 16, 2024	39.95	39.95	39.77	39.83	39.83	2,600
Apr 15, 2024	40.42	40.42	39.90	39.98	39.98	4,500
Apr 12, 2024	40.55	40.55	40.26	40.45	40.45	11,300
Apr 11, 2024	40.51	41.10	40.51	41.10	41.10	1,800
Apr 10, 2024	40.61	40.81	40.53	40.81	40.81	2,300
Apr 09, 2024	40.83	41.18	40.74	41.18	41.18	3,000
Apr 08, 2024	40.97	41.03	40.91	40.96	40.96	2,300
Apr 05, 2024	40.98	40.98	40.83	40.88	40.88	3,000
Apr 04, 2024	40.85	40.88	40.73	40.73	40.73	1,400
Apr 03, 2024	40.98	41.05	40.87	41.05	41.05	3,400
Apr 02, 2024	40.80	41.07	40.80	41.07	41.07	4,500
Apr 01, 2024	41.18	41.18	40.86	40.94	40.94	2,200
Mar 28, 2024	41.32	41.32	41.09	41.21	41.21	6,500
Mar 27, 2024	41.08	41.18	40.97	41.18	41.18	6,100
Mar 26, 2024	41.03	41.14	40.99	41.03	41.03	3,200
Mar 25, 2024	41.07	41.07	41.03	41.03	41.03	1,500
Mar 22, 2024	41.12	41.12	41.08	41.10	41.10	1,800
Mar 21, 2024	41.19	41.27	41.11	41.13	41.13	1,400
Mar 20, 2024	40.82	40.97	40.82	40.97	40.97	800
Mar 19, 2024	40.58	40.73	40.58	40.70	40.70	1,200
Mar 18, 2024	40.69	40.69	40.58	40.67	40.67	600
Mar 15, 2024	40.35	40.56	40.35	40.46	40.46	10,100
Mar 14, 2024	40.58	40.74	40.58	40.60	40.60	1,500
Mar 13, 2024	40.78	40.81	40.78	40.79	40.79	1,300
Mar 12, 2024	40.77	40.86	40.74	40.74	40.74	3,200
Mar 11, 2024	40.53	40.60	40.53	40.55	40.55	900
Mar 08, 2024	40.84	40.84	40.69	40.70	40.70	6,500
Mar 07, 2024	40.53	40.77	40.53	40.66	40.66	1,700
Mar 06, 2024	40.50	40.50	40.46	40.46	40.46	1,000
Mar 05, 2024	40.29	40.33	40.19	40.24	40.24	2,900
Mar 04, 2024	40.22	40.53	40.22	40.47	40.47	2,000
Mar 01, 2024	40.37	40.51	40.29	40.46	40.46	4,000
Feb 29, 2024	40.08	40.29	40.08	40.21	40.21	600
Feb 28, 2024	40.07	40.09	40.07	40.08	40.08	700
Feb 27, 2024	40.17	40.21	40.05	40.16	40.16	3,500
Feb 26, 2024	40.30	40.30	40.13	40.13	40.13	1,900
Feb 23, 2024	40.10	40.21	40.08	40.17	40.17	2,700
Feb 22, 2024	40.08	40.08	39.91	40.04	40.04	2,200
Feb 21, 2024	39.63	39.66	39.47	39.59	39.59	2,200
Feb 20, 2024	39.62	39.66	39.62	39.62	39.62	1,300
Feb 16, 2024	39.84	39.89	39.76	39.76	39.76	1,800
Feb 15, 2024	39.67	39.85	39.67	39.77	39.77	1,400
Feb 14, 2024	39.57	39.64	39.44	39.55	39.55	2,200
Feb 13, 2024	39.34	39.50	39.24	39.25	39.25	14,600
Feb 12, 2024	39.89	39.89	39.79	39.79	39.79	6,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,050.68+2,614.95(+3.51%)

AdvisorShares STAR Global Buy-Write ETF (VEGA)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,050.68
+2,614.95(+3.51%)