Quantcast

AdvisorShares STAR Global Buy-Write ETF Historical Stock Prices

(ETF)
VEGA 
$32.0228
*  
0.0473
0.15%
Get VEGA Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading VEGA now


Community Rating:
 
 
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 25-JUN-2018 TO 25-SEP-2018

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.
16:00 N/A 32.1625 32.0228 32.0228 363
09/25/2018 32.1625 32.1625 32.0228 32.0228 363
09/24/2018 32.0701 32.0701 32.0701 32.0701 228
09/21/2018 32.1358 32.1358 32.1358 32.1358 00
09/20/2018 32.1358 32.1358 32.1358 32.1358 00
09/19/2018 32.1358 32.1358 32.1358 32.1358 159
09/18/2018 32.0738 32.0738 32.0738 32.0738 3,500
09/17/2018 31.89 31.89 31.89 31.89 185
09/14/2018 32.18 32.18 32.11 32.11 662
09/13/2018 31.8901 31.8901 31.8901 31.8901 00
09/12/2018 31.8901 31.8901 31.8901 31.8901 00
09/11/2018 31.8901 31.8901 31.8901 31.8901 369
09/10/2018 31.8708 31.8708 31.8708 31.8708 156
09/07/2018 31.9468 32 31.7601 31.7601 1,043
09/06/2018 31.9188 31.9188 31.9188 31.9188 00
09/05/2018 32.07 32.07 31.9188 31.9188 1,933
09/04/2018 32.34 32.34 32.34 32.34 00
08/31/2018 32.34 32.34 32.34 32.34 00
08/30/2018 32.34 32.34 32.34 32.34 00
08/29/2018 32.165 32.34 32.165 32.34 901
08/28/2018 32.06 32.1181 32.06 32.1181 1,381
08/27/2018 31.95 32.11 31.95 32.11 277
08/24/2018 31.9204 31.9204 31.9204 31.9204 306
08/23/2018 31.8865 31.95 31.8865 31.95 2,138
08/22/2018 31.9516 31.9516 31.9516 31.9516 267
08/21/2018 31.84 31.84 31.84 31.84 254
08/20/2018 31.6316 31.6316 31.6316 31.6316 00
08/17/2018 31.6316 31.6316 31.6316 31.6316 336
08/16/2018 31.51 31.51 31.51 31.51 00
08/15/2018 31.51 31.51 31.51 31.51 00
08/14/2018 31.51 31.51 31.51 31.51 00
08/13/2018 31.53 31.53 31.51 31.51 3,500
08/10/2018 31.6501 31.6501 31.56 31.56 840
08/09/2018 31.8853 31.8853 31.8853 31.8853 00
08/08/2018 31.8853 31.8853 31.8853 31.8853 158
08/07/2018 31.58 31.58 31.58 31.58 00
08/06/2018 31.58 31.58 31.58 31.58 00
08/03/2018 31.58 31.58 31.58 31.58 00
08/02/2018 31.58 31.58 31.58 31.58 00
08/01/2018 31.58 31.58 31.58 31.58 1,399
07/31/2018 31.7353 31.7553 31.7353 31.7553 674
07/30/2018 31.68 31.68 31.68 31.68 00
07/27/2018 31.68 31.68 31.68 31.68 221
07/26/2018 31.71 31.7892 31.71 31.7892 265
07/25/2018 31.742 31.742 31.742 31.742 00
07/24/2018 31.7998 31.7998 31.742 31.742 628
07/23/2018 31.598 31.74 31.56 31.74 4,944
07/20/2018 31.61 31.669 31.54 31.54 678
07/19/2018 31.71 31.71 31.68 31.68 2,164
07/18/2018 31.7 31.73 31.63 31.63 1,458
07/17/2018 31.6796 31.6796 31.62 31.62 1,867
07/16/2018 31.5703 31.5703 31.5703 31.5703 00
07/13/2018 31.5703 31.5703 31.5703 31.5703 307
07/12/2018 31.481 31.481 31.4801 31.481 909
07/11/2018 31.4299 31.46 31.3416 31.3416 1,259
07/10/2018 31.4983 31.5036 31.49 31.5036 2,277
07/09/2018 31.23 31.23 31.23 31.23 00
07/06/2018 31.23 31.23 31.23 31.23 00
07/05/2018 31.24 31.24 31.23 31.23 610
07/03/2018 31.18 31.18 31.16 31.16 696
07/02/2018 30.9 31.02 30.82 31.02 2,980
06/29/2018 31.18 31.18 31.18 31.18 00
06/28/2018 31.1 31.18 31.1 31.18 1,377
06/27/2018 31.3072 31.3072 30.9 30.9318 3,297
06/26/2018 31.25 31.32 30.87 31.18 3,177
06/25/2018 31.3949 31.3949 31.3949 31.3949 00
*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?

Smart Portfolio