AdvisorShares STAR Global Buy-Write ETF (VEGA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.90

-0.05

(-0.12%)

At close: 02:55PM EDT

40.61

-1.26

(-3.01%)

After hours:

04:06PM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	41.98	41.98	41.87	41.90	41.90	2,900
24 June 2024	42.06	42.06	41.95	41.95	41.95	1,900
21 June 2024	41.90	41.97	41.84	41.84	41.84	2,400
20 June 2024	42.06	42.07	41.86	41.97	41.97	2,800
18 June 2024	41.87	42.05	41.87	42.01	42.01	1,900
17 June 2024	41.16	41.95	41.16	41.92	41.92	900
14 June 2024	41.67	41.75	41.63	41.67	41.67	2,000
13 June 2024	41.76	41.82	41.76	41.76	41.76	1,200
12 June 2024	41.88	41.91	41.77	41.77	41.77	500
11 June 2024	41.24	41.43	41.23	41.36	41.36	1,100
10 June 2024	41.35	41.42	41.24	41.42	41.42	2,600
07 June 2024	41.47	41.50	41.31	41.40	41.40	15,800
06 June 2024	41.45	41.45	41.19	41.22	41.22	2,500
05 June 2024	41.42	41.70	41.42	41.70	41.70	1,200
04 June 2024	41.14	41.23	41.14	41.16	41.16	2,400
03 June 2024	41.14	41.14	40.82	40.99	40.99	4,700
31 May 2024	40.85	41.17	40.74	41.02	41.02	4,000
30 May 2024	40.38	41.02	40.38	40.80	40.80	5,000
29 May 2024	40.91	40.91	40.78	40.86	40.86	1,200
28 May 2024	41.25	41.58	41.25	41.48	41.48	2,500
24 May 2024	41.15	41.35	41.15	41.25	41.25	4,200
23 May 2024	41.36	41.36	40.96	40.96	40.96	2,800
22 May 2024	41.35	41.35	41.22	41.22	41.22	800
21 May 2024	41.37	41.40	41.34	41.38	41.38	5,300
20 May 2024	41.43	41.56	41.31	41.56	41.56	10,600
17 May 2024	41.26	41.54	41.08	41.54	41.54	1,800
16 May 2024	41.45	41.80	41.32	41.46	41.46	6,500
15 May 2024	41.27	41.55	41.27	41.55	41.55	8,300
14 May 2024	41.10	41.10	40.98	40.98	40.98	1,200
13 May 2024	40.98	40.98	40.93	40.97	40.97	700
10 May 2024	40.90	40.96	40.89	40.92	40.92	5,100
09 May 2024	40.88	40.88	40.77	40.78	40.78	1,800
08 May 2024	40.61	40.76	40.60	40.70	40.70	800
07 May 2024	40.83	40.83	40.75	40.81	40.81	2,400
06 May 2024	40.72	40.72	40.67	40.67	40.67	2,200
03 May 2024	40.48	40.48	40.30	40.47	40.47	3,200
02 May 2024	39.93	40.13	39.93	40.10	40.10	2,400
01 May 2024	39.71	40.09	39.69	39.82	39.82	2,200
30 Apr 2024	40.03	40.03	39.91	39.91	39.91	1,800
29 Apr 2024	40.24	40.32	40.21	40.21	40.21	14,300
26 Apr 2024	40.13	40.15	40.07	40.15	40.15	3,900
25 Apr 2024	39.81	39.86	39.81	39.86	39.86	700
24 Apr 2024	39.98	39.98	39.97	39.98	39.98	600
23 Apr 2024	40.02	40.10	40.01	40.01	40.01	2,800
22 Apr 2024	39.55	39.78	39.55	39.66	39.66	1,600
19 Apr 2024	39.61	39.65	39.50	39.65	39.65	900
18 Apr 2024	39.54	39.73	39.31	39.33	39.33	2,500
17 Apr 2024	39.86	39.86	39.63	39.75	39.75	6,400
16 Apr 2024	39.95	39.95	39.77	39.83	39.83	2,600
15 Apr 2024	40.42	40.42	39.90	39.98	39.98	4,500
12 Apr 2024	40.55	40.55	40.26	40.45	40.45	11,300
11 Apr 2024	40.51	41.10	40.51	41.10	41.10	1,800
10 Apr 2024	40.61	40.81	40.53	40.81	40.81	2,300
09 Apr 2024	40.83	41.18	40.74	41.18	41.18	3,000
08 Apr 2024	40.97	41.03	40.91	40.96	40.96	2,300
05 Apr 2024	40.98	40.98	40.83	40.88	40.88	3,000
04 Apr 2024	40.85	40.88	40.73	40.73	40.73	1,400
03 Apr 2024	40.98	41.05	40.87	41.05	41.05	3,400
02 Apr 2024	40.80	41.07	40.80	41.07	41.07	4,500
01 Apr 2024	41.18	41.18	40.86	40.94	40.94	2,200
28 Mar 2024	41.32	41.32	41.09	41.21	41.21	6,500
27 Mar 2024	41.08	41.18	40.97	41.18	41.18	6,100
26 Mar 2024	41.03	41.14	40.99	41.03	41.03	3,200
25 Mar 2024	41.07	41.07	41.03	41.03	41.03	1,500
22 Mar 2024	41.12	41.12	41.08	41.10	41.10	1,800
21 Mar 2024	41.19	41.27	41.11	41.13	41.13	1,400
20 Mar 2024	40.82	40.97	40.82	40.97	40.97	800
19 Mar 2024	40.58	40.73	40.58	40.70	40.70	1,200
18 Mar 2024	40.69	40.69	40.58	40.67	40.67	600
15 Mar 2024	40.35	40.56	40.35	40.46	40.46	10,100
14 Mar 2024	40.58	40.74	40.58	40.60	40.60	1,500
13 Mar 2024	40.78	40.81	40.78	40.79	40.79	1,300
12 Mar 2024	40.77	40.86	40.74	40.74	40.74	3,200
11 Mar 2024	40.53	40.60	40.53	40.55	40.55	900
08 Mar 2024	40.84	40.84	40.69	40.70	40.70	6,500
07 Mar 2024	40.53	40.77	40.53	40.66	40.66	1,700
06 Mar 2024	40.50	40.50	40.46	40.46	40.46	1,000
05 Mar 2024	40.29	40.33	40.19	40.24	40.24	2,900
04 Mar 2024	40.22	40.53	40.22	40.47	40.47	2,000
01 Mar 2024	40.37	40.51	40.29	40.46	40.46	4,000
29 Feb 2024	40.08	40.29	40.08	40.21	40.21	600
28 Feb 2024	40.07	40.09	40.07	40.08	40.08	700
27 Feb 2024	40.17	40.21	40.05	40.16	40.16	3,500
26 Feb 2024	40.30	40.30	40.13	40.13	40.13	1,900
23 Feb 2024	40.10	40.21	40.08	40.17	40.17	2,700
22 Feb 2024	40.08	40.08	39.91	40.04	40.04	2,200
21 Feb 2024	39.63	39.66	39.47	39.59	39.59	2,200
20 Feb 2024	39.62	39.66	39.62	39.62	39.62	1,300
16 Feb 2024	39.84	39.89	39.76	39.76	39.76	1,800
15 Feb 2024	39.67	39.85	39.67	39.77	39.77	1,400
14 Feb 2024	39.57	39.64	39.44	39.55	39.55	2,200
13 Feb 2024	39.34	39.50	39.24	39.25	39.25	14,600
12 Feb 2024	39.89	39.89	39.79	39.79	39.79	6,400
09 Feb 2024	39.54	39.81	39.54	39.70	39.70	3,700
08 Feb 2024	39.57	39.77	39.57	39.67	39.67	5,700
07 Feb 2024	39.67	39.78	39.66	39.67	39.67	2,500
06 Feb 2024	39.50	39.53	39.33	39.44	39.44	1,200
05 Feb 2024	39.24	39.43	39.24	39.35	39.35	2,700
02 Feb 2024	39.49	39.58	39.30	39.53	39.53	2,900
01 Feb 2024	39.28	39.52	39.16	39.43	39.43	3,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6680+0.0030(+0.45%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.25+0.42(+0.52%)

GOLD2,327.90-2.90(-0.12%)

Bitcoin AUD91,897.48+685.15(+0.75%)

AdvisorShares STAR Global Buy-Write ETF (VEGA)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6680
+0.0030(+0.45%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.25
+0.42(+0.52%)

GOLD
2,327.90
-2.90(-0.12%)

Bitcoin AUD
91,897.48
+685.15(+0.75%)