AdvisorShares STAR Global Buy-Write ETF Historical Stock Prices

(ETF)
VEGA 
$25.89
*  
0.1401
0.54%
Get VEGA Alerts
*Delayed - data as of Oct. 23, 2014 12:37 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:37  25.89  25.89  25.89  25.89 100
10/22/2014 25.78 25.79 25.7499 25.7499 7,246
10/21/2014 25.7701 25.788 25.7701 25.788 594
10/20/2014 25.4399 25.4399 25.4399 25.4399 00
10/17/2014 25.44 25.44 25.3001 25.4399 4,545
10/16/2014 24.948 25.2499 24.948 25.17 1,558
10/15/2014 25.08 25.08 25.08 25.08 186
10/14/2014 25.38 25.38 25.27 25.27 410
10/13/2014 25.3601 25.3601 25.3601 25.3601 336
10/10/2014 25.6034 25.6874 25.5748 25.6388 1,609
10/09/2014 25.73 25.7301 25.73 25.7301 1,967
10/08/2014 25.72 25.9102 25.72 25.9102 6,936
10/07/2014 25.94 25.95 25.94 25.95 1,976
10/06/2014 26.0401 26.0401 26.0401 26.0401 00
10/03/2014 25.9801 26.0401 25.9801 26.0401 3,976
10/02/2014 25.83 25.83 25.83 25.83 151
10/01/2014 25.93 25.9399 25.87 25.87 1,379
09/30/2014 26.09 26.09 26.09 26.09 921
09/29/2014 26.07 26.15 26.07 26.15 9,391
09/26/2014 26.03 26.09 26.01 26.07 3,100
09/25/2014 26.04 26.04 26.04 26.04 342
09/24/2014 26.25 26.32 26.25 26.2861 491
09/23/2014 26.34 26.34 26.1809 26.1809 2,841
09/22/2014 26.65 26.65 26.31 26.32 880
09/19/2014 26.4799 26.4799 26.408 26.47 3,777
09/18/2014 26.36 26.36 26.36 26.36 00
09/17/2014 26.38 26.38 26.36 26.36 5,968
09/16/2014 26.34 26.34 26.34 26.34 232
09/15/2014 26.28 26.28 26.2799 26.2799 606
09/12/2014 26.37 26.37 26.3399 26.3399 700
09/11/2014 26.35 26.35 26.35 26.35 401
09/10/2014 26.34 26.412 26.34 26.412 947
09/09/2014 26.404 26.43 26.3 26.3 2,839
09/08/2014 26.49 26.49 26.49 26.49 100
09/05/2014 26.55 26.55 26.55 26.55 100
09/04/2014 26.541 26.541 26.4699 26.4699 1,571
09/03/2014 26.47 26.54 26.44 26.44 3,523
09/02/2014 26.5 26.5 26.4099 26.4456 9,951
08/29/2014 26.49 26.49 26.401 26.401 725
08/28/2014 26.47 26.47 26.4699 26.4699 383
08/27/2014 26.41 26.4999 26.41 26.48 2,757
08/26/2014 26.4144 26.446 26.41 26.42 899
08/25/2014 26.4 26.4204 26.4 26.4204 1,088
08/22/2014 26.36 26.36 26.34 26.345 3,748
08/21/2014 26.3401 26.38 26.3401 26.38 596
08/20/2014 26.3 26.31 26.3 26.31 691
08/19/2014 26.28 26.3399 26.28 26.3164 3,066
08/18/2014 26.23 26.23 26.23 26.23 100
08/15/2014 26.17 26.1701 26.0601 26.0801 3,775
08/14/2014 26.1299 26.1299 26.1299 26.1299 1,526
08/13/2014 26.0499 26.0499 26.0499 26.0499 249
08/12/2014 25.94 25.94 25.88 25.88 792
08/11/2014 25.96 25.9601 25.96 25.9601 267
08/08/2014 25.77 25.88 25.77 25.88 1,910
08/07/2014 25.83 25.83 25.68 25.68 1,485
08/06/2014 25.718 25.718 25.718 25.718 00
08/05/2014 25.718 25.718 25.718 25.718 138
08/04/2014 25.8 25.86 25.8 25.86 1,101
08/01/2014 25.73 25.79 25.73 25.78 1,207
07/31/2014 25.9476 26.0199 25.8801 25.8801 1,249
07/30/2014 26.15 26.1899 26.15 26.1899 1,144
07/29/2014 26.2699 26.2699 26.26 26.26 911
07/28/2014 26.2499 26.25 26.2499 26.25 1,772
07/25/2014 26.31 26.31 26.31 26.31 316
07/24/2014 26.35 26.36 26.3301 26.36 810
07/23/2014 26.3299 26.3299 26.3299 26.3299 800
07/22/2014 26.27 26.3185 26.27 26.3185 3,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?