AdvisorShares STAR Global Buy-Write ETF Historical Stock Prices

(ETF)
VEGA 
$26
*  
unch
unch
Get VEGA Alerts
*Delayed - data as of May 24, 2016 11:45 ET  -  Find a broker to begin trading VEGA now


Community Rating:
View:    VEGA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:45 N/A N/A N/A 26 0
05/20/2016 26 26 26 26 267
05/19/2016 26.005 26.005 26.005 26.005 00
05/18/2016 26.005 26.005 26.005 26.005 918
05/17/2016 26.12 26.1881 25.97 25.97 2,321
05/16/2016 26.11 26.11 26.11 26.11 1,539
05/13/2016 26.1698 26.1698 26.166 26.166 1,050
05/12/2016 26.12 26.17 26.12 26.17 397
05/11/2016 26.23 26.23 26.23 26.23 259
05/10/2016 26.3057 26.3057 26.262 26.262 1,210
05/09/2016 26.09 26.1 26.09 26.1 568
05/06/2016 26.05 26.05 26.05 26.05 00
05/05/2016 26.05 26.05 26.05 26.05 00
05/04/2016 26.05 26.055 26.05 26.05 549
05/03/2016 26.16 26.3118 26.141 26.3118 1,007
05/02/2016 26.14 26.14 26.14 26.14 00
04/29/2016 26.1 26.15 26.1 26.14 1,522
04/28/2016 26.5145 26.5145 26.5145 26.5145 245
04/27/2016 26.4595 26.4595 26.4595 26.4595 00
04/26/2016 26.4595 26.4595 26.4595 26.4595 190
04/25/2016 26.265 26.29 26.24 26.24 510
04/22/2016 26.36 26.52 26.35 26.38 1,933
04/21/2016 26.4 26.4 26.4 26.4 00
04/20/2016 26.4 26.4 26.4 26.4 00
04/19/2016 26.4 26.4 26.4 26.4 00
04/18/2016 26.4 26.4 26.4 26.4 731
04/15/2016 26.4499 26.4499 26.4499 26.4499 1,305
04/14/2016 26.29 26.3755 26.27 26.29 1,364
04/13/2016 26.3445 26.3445 26.25 26.25 281
04/12/2016 26.0798 26.0798 26.065 26.065 449
04/11/2016 25.9901 25.9901 25.9901 25.9901 188
04/08/2016 25.93 26.0261 25.93 26.0261 18,921
04/07/2016 26.07 26.07 26.07 26.07 00
04/06/2016 26.07 26.07 26.07 26.07 00
04/05/2016 26.07 26.07 26.07 26.07 00
04/04/2016 26.181 26.181 26.07 26.07 646
04/01/2016 26.08 26.08 26.07 26.07 3,356
03/31/2016 26.06 26.07 26.06 26.061 3,269
03/30/2016 26.08 26.27 26.06 26.09 12,166
03/29/2016 25.8701 26 25.8701 26 1,207
03/28/2016 26.06 26.06 25.85 26.015 1,858
03/24/2016 25.98 25.98 25.98 25.98 00
03/23/2016 25.98 25.98 25.98 25.98 00
03/22/2016 26.0878 26.114 25.98 25.98 822
03/21/2016 25.9701 25.9701 25.9701 25.9701 00
03/18/2016 25.9898 25.9898 25.97 25.9701 3,631
03/17/2016 25.81 25.81 25.805 25.81 19,169
03/16/2016 25.73 25.75 25.73 25.75 667
03/15/2016 25.6401 25.7436 25.6401 25.7436 976
03/14/2016 25.55 25.55 25.55 25.55 00
03/11/2016 25.55 25.55 25.55 25.55 00
03/10/2016 25.55 25.55 25.55 25.55 00
03/09/2016 25.55 25.55 25.55 25.55 00
03/08/2016 25.55 25.55 25.55 25.55 00
03/07/2016 25.55 25.55 25.55 25.55 00
03/04/2016 25.561 25.71 25.55 25.55 2,914
03/03/2016 25.431 25.6099 25.431 25.6099 1,407
03/02/2016 25.09 25.09 25.09 25.09 00
03/01/2016 25.09 25.09 25.09 25.09 00
02/29/2016 25.13 25.13 25.09 25.09 3,219
02/26/2016 25.08 25.2678 25.07 25.2678 10,545
02/25/2016 24.6522 24.6522 24.6522 24.6522 00
02/24/2016 24.6522 24.6522 24.6522 24.6522 2,100
02/23/2016 24.9 24.9 24.87 24.87 10,800
02/22/2016 25.2399 25.2399 25.2399 25.2399 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?