AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
43.05
+0.04 (0.10%)
Apr 1, 2025, 3:16 PM EDT - Market open
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 42.97 | 43.10 | 42.97 | 43.10 | - | 0.21% | 1,644 |
| Mar 31, 2025 | 42.64 | 43.01 | 42.64 | 43.01 | 43.01 | 0.69% | 5,078 |
| Mar 28, 2025 | 42.90 | 42.90 | 42.58 | 42.72 | 42.72 | -1.29% | 3,535 |
| Mar 27, 2025 | 43.33 | 43.43 | 43.23 | 43.27 | 43.27 | 0.10% | 10,864 |
| Mar 26, 2025 | 43.67 | 43.68 | 43.21 | 43.23 | 43.23 | -1.22% | 3,623 |
| Mar 25, 2025 | 43.82 | 43.82 | 43.72 | 43.77 | 43.77 | 0.62% | 1,385 |
| Mar 24, 2025 | 43.72 | 43.72 | 43.38 | 43.49 | 43.49 | 0.51% | 1,079 |
| Mar 21, 2025 | 43.22 | 43.28 | 43.20 | 43.28 | 43.28 | 0.08% | 2,363 |
| Mar 20, 2025 | 43.53 | 43.53 | 43.24 | 43.24 | 43.24 | -0.52% | 1,247 |
| Mar 19, 2025 | 43.20 | 43.47 | 43.20 | 43.47 | 43.47 | 0.96% | 2,088 |
| Mar 18, 2025 | 43.05 | 43.17 | 43.05 | 43.06 | 43.06 | -0.81% | 2,176 |
| Mar 17, 2025 | 43.22 | 43.44 | 43.22 | 43.41 | 43.41 | 1.03% | 1,781 |
| Mar 14, 2025 | 42.91 | 43.09 | 42.91 | 42.97 | 42.97 | 1.35% | 2,297 |
| Mar 13, 2025 | 42.41 | 42.55 | 42.39 | 42.39 | 42.39 | -1.14% | 1,655 |
| Mar 12, 2025 | 42.82 | 42.88 | 42.76 | 42.88 | 42.88 | 0.77% | 3,526 |
| Mar 11, 2025 | 42.76 | 42.76 | 42.50 | 42.55 | 42.55 | -0.90% | 3,690 |
| Mar 10, 2025 | 43.17 | 43.17 | 42.83 | 42.94 | 42.94 | -1.51% | 1,940 |
| Mar 7, 2025 | 43.46 | 43.60 | 43.30 | 43.60 | 43.60 | 0.75% | 3,120 |
| Mar 6, 2025 | 43.44 | 43.44 | 43.15 | 43.28 | 43.28 | -1.62% | 4,270 |
| Mar 5, 2025 | 43.36 | 44.09 | 43.36 | 43.99 | 43.99 | 0.84% | 3,578 |
| Mar 4, 2025 | 43.50 | 43.97 | 43.50 | 43.62 | 43.62 | -0.50% | 53,949 |
| Mar 3, 2025 | 44.28 | 44.33 | 43.75 | 43.84 | 43.84 | -0.82% | 6,621 |
| Feb 28, 2025 | 43.87 | 44.20 | 43.55 | 44.20 | 44.20 | 1.63% | 29,370 |
| Feb 27, 2025 | 44.13 | 44.13 | 43.49 | 43.49 | 43.49 | -1.51% | 3,388 |
| Feb 26, 2025 | 44.45 | 44.45 | 44.07 | 44.16 | 44.16 | 0.38% | 1,902 |
| Feb 25, 2025 | 44.21 | 44.21 | 43.95 | 43.99 | 43.99 | -0.36% | 3,662 |
| Feb 24, 2025 | 44.22 | 44.37 | 44.15 | 44.15 | 44.15 | -0.08% | 1,576 |
| Feb 21, 2025 | 44.53 | 44.69 | 44.19 | 44.19 | 44.19 | -1.17% | 2,315 |
| Feb 20, 2025 | 44.71 | 44.73 | 44.53 | 44.71 | 44.71 | -0.07% | 4,387 |
| Feb 19, 2025 | 44.85 | 44.88 | 44.74 | 44.74 | 44.74 | -0.10% | 1,684 |
| Feb 18, 2025 | 44.87 | 44.95 | 44.74 | 44.79 | 44.79 | -0.18% | 1,320 |
| Feb 14, 2025 | 44.94 | 44.94 | 44.78 | 44.87 | 44.87 | 0.30% | 4,273 |
| Feb 13, 2025 | 44.39 | 44.73 | 44.39 | 44.73 | 44.73 | 0.88% | 1,697 |
| Feb 12, 2025 | 44.18 | 44.38 | 44.18 | 44.34 | 44.34 | -0.19% | 3,499 |
| Feb 11, 2025 | 44.39 | 44.49 | 44.39 | 44.43 | 44.43 | -0.12% | 11,417 |
| Feb 10, 2025 | 44.52 | 44.55 | 44.36 | 44.48 | 44.48 | 0.38% | 3,488 |
| Feb 7, 2025 | 44.53 | 44.53 | 44.25 | 44.31 | 44.31 | -0.63% | 4,092 |
| Feb 6, 2025 | 44.63 | 44.63 | 44.24 | 44.59 | 44.59 | 0.46% | 7,646 |
| Feb 5, 2025 | 44.26 | 44.47 | 44.26 | 44.39 | 44.39 | 0.25% | 1,850 |
| Feb 4, 2025 | 44.24 | 44.35 | 44.24 | 44.28 | 44.28 | 0.57% | 9,838 |
| Feb 3, 2025 | 43.42 | 44.11 | 43.42 | 44.03 | 44.03 | -0.05% | 2,291 |
| Jan 31, 2025 | 44.54 | 44.54 | 44.05 | 44.05 | 44.05 | -0.35% | 2,248 |
| Jan 30, 2025 | 44.47 | 44.50 | 44.20 | 44.20 | 44.20 | -0.13% | 1,978 |
| Jan 29, 2025 | 44.30 | 44.30 | 44.16 | 44.26 | 44.26 | -0.08% | 1,091 |
| Jan 28, 2025 | 44.16 | 44.30 | 44.16 | 44.30 | 44.30 | -0.18% | 804 |
| Jan 27, 2025 | 44.10 | 44.54 | 44.10 | 44.38 | 44.38 | 0.19% | 1,807 |
| Jan 24, 2025 | 44.28 | 44.36 | 44.18 | 44.30 | 44.30 | 0.12% | 4,002 |
| Jan 23, 2025 | 44.19 | 44.30 | 43.96 | 44.24 | 44.24 | 0.05% | 4,273 |
| Jan 22, 2025 | 44.28 | 44.28 | 44.15 | 44.22 | 44.22 | 0.73% | 3,534 |
| Jan 21, 2025 | 43.90 | 44.20 | 43.90 | 43.90 | 43.90 | 0.27% | 5,785 |