AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
42.02
+0.30 (0.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 42.48 | 42.79 | 42.48 | 42.72 | 42.72 | 1.65% | 764 |
| Apr 23, 2025 | 41.99 | 42.30 | 41.92 | 42.02 | 42.02 | 0.71% | 2,352 |
| Apr 22, 2025 | 41.66 | 41.90 | 41.59 | 41.73 | 41.73 | 1.47% | 5,811 |
| Apr 21, 2025 | 41.01 | 41.25 | 40.88 | 41.12 | 41.12 | -1.35% | 2,609 |
| Apr 17, 2025 | 41.48 | 41.70 | 41.48 | 41.68 | 41.68 | 0.29% | 1,525 |
| Apr 16, 2025 | 42.18 | 42.18 | 41.56 | 41.56 | 41.56 | -0.84% | 1,422 |
| Apr 15, 2025 | 42.04 | 42.49 | 41.76 | 41.91 | 41.91 | -0.14% | 2,121 |
| Apr 14, 2025 | 41.70 | 41.97 | 41.62 | 41.97 | 41.97 | 0.65% | 1,209 |
| Apr 11, 2025 | 41.26 | 41.70 | 41.06 | 41.70 | 41.70 | 1.43% | 4,385 |
| Apr 10, 2025 | 40.98 | 41.13 | 40.45 | 41.11 | 41.11 | -1.65% | 3,900 |
| Apr 9, 2025 | 39.85 | 41.80 | 39.85 | 41.80 | 41.80 | 5.42% | 2,498 |
| Apr 8, 2025 | 40.67 | 40.68 | 39.52 | 39.65 | 39.65 | -1.58% | 3,028 |
| Apr 7, 2025 | 39.35 | 40.49 | 39.10 | 40.29 | 40.29 | -0.44% | 4,826 |
| Apr 4, 2025 | 40.97 | 40.97 | 40.47 | 40.47 | 40.47 | -4.29% | 6,638 |
| Apr 3, 2025 | 42.42 | 42.42 | 42.28 | 42.28 | 42.28 | -2.24% | 1,462 |
| Apr 2, 2025 | 42.99 | 43.26 | 42.99 | 43.25 | 43.25 | 0.16% | 2,829 |
| Apr 1, 2025 | 42.97 | 43.18 | 42.88 | 43.18 | 43.18 | 0.40% | 5,147 |
| 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 |