AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
48.19
-0.78 (-1.58%)
At close: Oct 10, 2025, 4:00 PM EDT
48.19
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49.08 | 49.14 | 48.57 | 48.42 | - | -1.11% | 2,512 |
| 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 |
| Sep 25, 2025 | 48.28 | 48.36 | 48.20 | 48.20 | 48.20 | -0.49% | 1,726 |
| Sep 24, 2025 | 48.62 | 48.62 | 48.31 | 48.44 | 48.44 | -0.25% | 6,048 |
| Sep 23, 2025 | 48.21 | 48.84 | 48.21 | 48.56 | 48.56 | -0.05% | 2,145 |
| Sep 22, 2025 | 48.57 | 48.65 | 48.49 | 48.59 | 48.59 | 0.10% | 2,127 |
| Sep 19, 2025 | 48.38 | 48.54 | 48.34 | 48.54 | 48.54 | 0.49% | 2,752 |
| Sep 18, 2025 | 48.05 | 48.45 | 48.05 | 48.30 | 48.30 | -0.02% | 2,041 |
| Sep 17, 2025 | 48.20 | 48.49 | 48.16 | 48.31 | 48.31 | 0.21% | 16,816 |
| Sep 16, 2025 | 48.19 | 48.37 | 48.19 | 48.21 | 48.21 | -0.17% | 1,320 |
| Sep 15, 2025 | 48.42 | 48.42 | 48.29 | 48.29 | 48.29 | 0.17% | 513 |
| Sep 12, 2025 | 48.24 | 48.31 | 48.21 | 48.21 | 48.21 | -0.21% | 963 |
| Sep 11, 2025 | 48.25 | 48.37 | 48.25 | 48.31 | 48.31 | 0.55% | 3,639 |
| Sep 10, 2025 | 48.16 | 48.16 | 47.94 | 48.05 | 48.05 | 0.30% | 5,546 |
| Sep 9, 2025 | 47.87 | 47.90 | 47.84 | 47.90 | 47.90 | 0.08% | 2,544 |
| Sep 8, 2025 | 47.87 | 47.93 | 47.86 | 47.86 | 47.86 | 0.42% | 1,490 |
| Sep 5, 2025 | 47.68 | 47.69 | 47.64 | 47.66 | 47.66 | - | 3,308 |
| Sep 4, 2025 | 47.42 | 47.66 | 47.42 | 47.66 | 47.66 | 0.61% | 9,282 |
| Sep 3, 2025 | 47.38 | 47.40 | 47.30 | 47.37 | 47.37 | 0.37% | 7,679 |
| Sep 2, 2025 | 46.91 | 47.20 | 46.91 | 47.20 | 47.20 | -0.47% | 5,286 |
| Aug 29, 2025 | 47.38 | 47.42 | 47.38 | 47.42 | 47.42 | -0.49% | 1,508 |
| Aug 28, 2025 | 47.54 | 47.65 | 47.54 | 47.65 | 47.65 | 0.07% | 3,090 |
| Aug 27, 2025 | 47.40 | 47.68 | 47.40 | 47.62 | 47.62 | 0.38% | 1,342 |
| Aug 26, 2025 | 47.29 | 47.44 | 47.29 | 47.44 | 47.44 | 0.22% | 2,570 |
| Aug 25, 2025 | 47.42 | 47.47 | 47.33 | 47.33 | 47.33 | -0.31% | 1,305 |
| Aug 22, 2025 | 47.46 | 47.55 | 47.46 | 47.48 | 47.48 | 1.14% | 514 |
| Aug 21, 2025 | 47.02 | 47.09 | 46.95 | 46.95 | 46.95 | -0.44% | 2,005 |
| Aug 20, 2025 | 46.91 | 47.17 | 46.91 | 47.16 | 47.16 | 0.08% | 3,220 |
| Aug 19, 2025 | 47.40 | 48.32 | 47.12 | 47.12 | 47.12 | -0.37% | 3,567 |
| Aug 18, 2025 | 47.30 | 47.30 | 47.25 | 47.29 | 47.29 | 0.07% | 1,957 |
| Aug 15, 2025 | 47.25 | 47.30 | 47.25 | 47.26 | 47.26 | -0.17% | 2,440 |
| Aug 14, 2025 | 47.31 | 47.34 | 47.26 | 47.34 | 47.34 | -0.14% | 1,397 |
| Aug 13, 2025 | 47.40 | 47.41 | 47.37 | 47.41 | 47.41 | 0.40% | 1,754 |
| Aug 12, 2025 | 47.02 | 47.22 | 47.02 | 47.22 | 47.22 | 0.84% | 1,473 |
| Aug 11, 2025 | 46.97 | 46.98 | 46.83 | 46.83 | 46.83 | -0.24% | 1,452 |
| Aug 8, 2025 | 46.93 | 47.01 | 46.90 | 46.94 | 46.94 | 0.37% | 1,704 |
| Aug 7, 2025 | 46.86 | 46.86 | 46.66 | 46.76 | 46.76 | 0.03% | 2,177 |
| Aug 6, 2025 | 46.57 | 46.78 | 46.57 | 46.75 | 46.75 | 0.43% | 3,323 |
| Aug 5, 2025 | 46.57 | 46.64 | 46.50 | 46.55 | 46.55 | -0.22% | 2,320 |
| Aug 4, 2025 | 46.56 | 46.66 | 46.56 | 46.66 | 46.66 | 0.95% | 1,725 |
| Aug 1, 2025 | 46.22 | 46.32 | 46.16 | 46.22 | 46.22 | -0.79% | 4,564 |