AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
49.85
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.65 | 49.85 | 49.65 | 49.85 | 49.85 | 0.03% | 2,566 |
| Dec 4, 2025 | 49.63 | 49.89 | 49.63 | 49.83 | 49.83 | -0.08% | 2,262 |
| Dec 3, 2025 | 49.55 | 49.87 | 49.49 | 49.87 | 49.87 | 0.67% | 13,700 |
| Dec 2, 2025 | 49.59 | 49.61 | 49.41 | 49.54 | 49.54 | 0.34% | 4,599 |
| Dec 1, 2025 | 49.48 | 49.53 | 49.29 | 49.37 | 49.37 | -0.28% | 3,048 |
| Nov 28, 2025 | 49.36 | 49.58 | 49.36 | 49.52 | 49.52 | 0.24% | 1,796 |
| Nov 26, 2025 | 49.35 | 49.49 | 49.27 | 49.40 | 49.40 | 0.55% | 3,623 |
| Nov 25, 2025 | 49.11 | 49.16 | 48.94 | 49.12 | 49.12 | 0.60% | 2,298 |
| Nov 24, 2025 | 48.65 | 48.87 | 48.65 | 48.83 | 48.83 | 0.84% | 2,412 |
| Nov 21, 2025 | 48.14 | 48.47 | 48.14 | 48.42 | 48.42 | 0.77% | 2,662 |
| Nov 20, 2025 | 48.92 | 49.07 | 48.05 | 48.05 | 48.05 | -0.88% | 1,717 |
| Nov 19, 2025 | 48.35 | 48.59 | 48.35 | 48.48 | 48.48 | 0.06% | 6,632 |
| Nov 18, 2025 | 48.49 | 48.61 | 48.45 | 48.45 | 48.45 | -0.46% | 1,627 |
| Nov 17, 2025 | 49.05 | 49.05 | 48.58 | 48.68 | 48.68 | -0.72% | 10,140 |
| Nov 14, 2025 | 48.91 | 49.26 | 48.91 | 49.03 | 49.03 | -0.10% | 1,454 |
| Nov 13, 2025 | 49.37 | 49.46 | 49.08 | 49.08 | 49.08 | -1.26% | 3,707 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.61 | 49.71 | 49.71 | 0.21% | 1,880 |
| Nov 11, 2025 | 49.55 | 49.72 | 49.47 | 49.60 | 49.60 | 0.50% | 4,748 |
| Nov 10, 2025 | 49.31 | 49.36 | 49.31 | 49.36 | 49.36 | 0.91% | 868 |
| Nov 7, 2025 | 48.73 | 48.91 | 48.73 | 48.91 | 48.91 | -0.25% | 1,363 |
| Nov 6, 2025 | 49.11 | 49.17 | 48.76 | 49.03 | 49.03 | -0.33% | 4,903 |
| Nov 5, 2025 | 49.21 | 49.40 | 49.08 | 49.19 | 49.19 | 0.08% | 8,011 |
| Nov 4, 2025 | 49.08 | 49.35 | 49.08 | 49.15 | 49.15 | -0.57% | 6,572 |
| Nov 3, 2025 | 49.41 | 49.60 | 49.41 | 49.43 | 49.43 | 0.08% | 3,364 |
| Oct 31, 2025 | 49.55 | 49.55 | 49.36 | 49.39 | 49.39 | -0.02% | 1,879 |
| Oct 30, 2025 | 49.47 | 49.66 | 49.40 | 49.40 | 49.40 | -0.44% | 1,330 |
| Oct 29, 2025 | 49.86 | 49.90 | 49.62 | 49.62 | 49.62 | -0.21% | 1,588 |
| Oct 28, 2025 | 49.51 | 49.90 | 49.51 | 49.72 | 49.72 | 0.14% | 2,328 |
| Oct 27, 2025 | 49.67 | 49.79 | 49.56 | 49.65 | 49.65 | 0.64% | 4,806 |
| Oct 24, 2025 | 49.52 | 49.56 | 49.33 | 49.33 | 49.33 | 0.44% | 1,092 |
| Oct 23, 2025 | 49.00 | 49.12 | 49.00 | 49.12 | 49.12 | 0.33% | 659 |
| Oct 22, 2025 | 49.12 | 49.12 | 48.84 | 48.96 | 48.96 | -0.49% | 1,711 |
| Oct 21, 2025 | 49.22 | 49.34 | 49.17 | 49.20 | 49.20 | -0.07% | 3,639 |
| Oct 20, 2025 | 49.25 | 49.31 | 49.08 | 49.23 | 49.23 | 0.70% | 2,679 |
| Oct 17, 2025 | 48.71 | 48.91 | 48.68 | 48.89 | 48.89 | 0.11% | 2,661 |
| Oct 16, 2025 | 49.01 | 49.15 | 48.79 | 48.84 | 48.84 | - | 4,332 |
| Oct 15, 2025 | 49.10 | 49.10 | 48.71 | 48.84 | 48.84 | 0.31% | 3,550 |
| Oct 14, 2025 | 48.45 | 48.84 | 48.45 | 48.68 | 48.68 | 0.01% | 1,117 |
| Oct 13, 2025 | 48.53 | 48.68 | 48.53 | 48.68 | 48.68 | 1.02% | 2,812 |
| Oct 10, 2025 | 49.08 | 49.14 | 48.19 | 48.19 | 48.19 | -1.58% | 3,426 |
| Oct 9, 2025 | 49.08 | 49.08 | 48.93 | 48.96 | 48.96 | -0.31% | 2,756 |
| Oct 8, 2025 | 49.00 | 49.20 | 49.00 | 49.11 | 49.11 | 0.38% | 1,562 |
| Oct 7, 2025 | 48.89 | 48.94 | 48.82 | 48.93 | 48.93 | -0.30% | 845 |
| Oct 6, 2025 | 49.11 | 49.17 | 49.02 | 49.07 | 49.07 | 0.24% | 4,534 |
| Oct 3, 2025 | 49.04 | 49.16 | 48.91 | 48.96 | 48.96 | 0.08% | 1,967 |
| Oct 2, 2025 | 48.91 | 48.98 | 48.83 | 48.92 | 48.92 | 0.15% | 3,441 |
| Oct 1, 2025 | 48.57 | 48.90 | 48.57 | 48.84 | 48.84 | 0.37% | 8,207 |
| Sep 30, 2025 | 48.59 | 48.66 | 48.43 | 48.66 | 48.66 | 0.20% | 2,947 |
| Sep 29, 2025 | 48.48 | 48.63 | 48.48 | 48.57 | 48.57 | 0.40% | 1,888 |
| Sep 26, 2025 | 48.30 | 48.50 | 48.30 | 48.38 | 48.38 | 0.36% | 3,843 |