AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
51.76
-0.27 (-0.52%)
At close: May 7, 2026, 4:00 PM EDT
51.76
0.00 (0.00%)
After-hours: May 7, 2026, 6:30 PM EDT
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 51.94 | 52.09 | 51.75 | 51.76 | 51.76 | -0.52% | 4,734 |
| May 6, 2026 | 51.93 | 52.03 | 51.89 | 52.03 | 52.03 | 1.21% | 1,903 |
| May 5, 2026 | 51.23 | 51.43 | 51.23 | 51.40 | 51.40 | 0.71% | 2,856 |
| May 4, 2026 | 51.13 | 51.26 | 50.90 | 51.04 | 51.04 | -0.44% | 3,600 |
| May 1, 2026 | 51.39 | 51.41 | 51.27 | 51.27 | 51.27 | 0.47% | 3,541 |
| Apr 30, 2026 | 50.97 | 51.22 | 50.93 | 51.03 | 51.03 | 0.81% | 4,960 |
| Apr 29, 2026 | 50.71 | 50.74 | 50.57 | 50.62 | 50.62 | -0.33% | 5,029 |
| Apr 28, 2026 | 50.60 | 50.81 | 50.60 | 50.79 | 50.79 | -0.46% | 3,332 |
| Apr 27, 2026 | 51.02 | 51.09 | 50.96 | 51.03 | 51.02 | -0.15% | 2,833 |
| Apr 24, 2026 | 50.93 | 51.10 | 50.87 | 51.10 | 51.10 | 0.70% | 5,816 |
| Apr 23, 2026 | 50.93 | 50.98 | 50.62 | 50.75 | 50.75 | -0.42% | 5,483 |
| Apr 22, 2026 | 51.01 | 51.01 | 50.88 | 50.96 | 50.96 | 0.49% | 1,617 |
| Apr 21, 2026 | 50.88 | 50.92 | 50.71 | 50.71 | 50.71 | -0.80% | 5,704 |
| Apr 20, 2026 | 51.04 | 51.12 | 50.96 | 51.12 | 51.12 | -0.03% | 3,334 |
| Apr 17, 2026 | 51.20 | 51.23 | 51.06 | 51.14 | 51.13 | 0.92% | 4,082 |
| Apr 16, 2026 | 50.74 | 51.15 | 50.45 | 50.67 | 50.67 | 0.19% | 4,943 |
| Apr 15, 2026 | 50.53 | 50.58 | 50.48 | 50.58 | 50.57 | 0.28% | 2,668 |
| Apr 14, 2026 | 50.41 | 50.47 | 50.35 | 50.44 | 50.44 | 0.68% | 6,509 |
| Apr 13, 2026 | 49.73 | 50.10 | 49.73 | 50.10 | 50.10 | 0.69% | 3,274 |
| Apr 10, 2026 | 49.91 | 49.94 | 49.71 | 49.75 | 49.75 | -0.04% | 2,226 |
| Apr 9, 2026 | 49.45 | 49.88 | 49.44 | 49.78 | 49.78 | 0.17% | 2,909 |
| Apr 8, 2026 | 49.73 | 49.75 | 49.54 | 49.69 | 49.69 | 2.05% | 8,547 |
| Apr 7, 2026 | 48.46 | 48.69 | 48.28 | 48.69 | 48.69 | 0.06% | 3,441 |
| Apr 6, 2026 | 48.21 | 48.74 | 48.21 | 48.67 | 48.66 | 0.25% | 4,069 |
| Apr 2, 2026 | 48.44 | 48.54 | 48.39 | 48.54 | 48.54 | 0.11% | 3,591 |
| Apr 1, 2026 | 48.59 | 48.74 | 48.49 | 48.49 | 48.49 | 0.46% | 6,090 |
| Mar 31, 2026 | 47.81 | 48.27 | 47.69 | 48.27 | 48.27 | 2.04% | 30,149 |
| Mar 30, 2026 | 47.46 | 47.55 | 47.16 | 47.30 | 47.30 | -0.08% | 6,358 |
| Mar 27, 2026 | 47.56 | 47.61 | 47.34 | 47.34 | 47.34 | -0.86% | 5,375 |
| Mar 26, 2026 | 48.10 | 48.30 | 47.75 | 47.75 | 47.75 | -1.45% | 7,619 |
| Mar 25, 2026 | 48.59 | 48.59 | 48.46 | 48.46 | 48.46 | 0.62% | 4,948 |
| Mar 24, 2026 | 48.12 | 48.30 | 48.09 | 48.16 | 48.16 | -0.37% | 6,220 |
| Mar 23, 2026 | 48.67 | 48.67 | 48.34 | 48.34 | 48.34 | 1.02% | 6,705 |
| Mar 20, 2026 | 48.14 | 48.14 | 47.85 | 47.85 | 47.85 | -1.57% | 1,621 |
| Mar 19, 2026 | 48.44 | 48.61 | 48.32 | 48.61 | 48.61 | -0.21% | 4,073 |
| Mar 18, 2026 | 49.02 | 49.06 | 48.72 | 48.72 | 48.72 | -1.09% | 1,846 |
| Mar 17, 2026 | 49.42 | 49.42 | 49.21 | 49.25 | 49.25 | 0.29% | 2,754 |
| Mar 16, 2026 | 49.16 | 49.16 | 49.02 | 49.11 | 49.11 | 0.94% | 2,566 |
| Mar 13, 2026 | 48.95 | 48.95 | 48.65 | 48.65 | 48.65 | -0.69% | 13,449 |
| Mar 12, 2026 | 49.14 | 49.19 | 48.99 | 48.99 | 48.99 | -1.19% | 3,471 |
| Mar 11, 2026 | 49.72 | 49.72 | 49.39 | 49.58 | 49.58 | -0.16% | 6,102 |
| Mar 10, 2026 | 49.91 | 49.99 | 49.66 | 49.66 | 49.66 | -0.01% | 2,545 |
| Mar 9, 2026 | 49.08 | 49.70 | 49.08 | 49.66 | 49.66 | 0.62% | 3,768 |
| Mar 6, 2026 | 49.11 | 49.49 | 49.11 | 49.36 | 49.36 | -0.76% | 850 |
| Mar 5, 2026 | 49.64 | 49.82 | 49.64 | 49.74 | 49.74 | -0.75% | 8,381 |
| Mar 4, 2026 | 50.12 | 50.19 | 50.11 | 50.11 | 50.11 | 0.60% | 2,599 |
| Mar 3, 2026 | 49.63 | 49.92 | 49.63 | 49.82 | 49.81 | -1.20% | 1,919 |
| Mar 2, 2026 | 50.24 | 50.48 | 50.24 | 50.42 | 50.42 | -0.30% | 2,268 |
| Feb 27, 2026 | 50.50 | 50.62 | 50.50 | 50.57 | 50.57 | -0.38% | 1,747 |
| Feb 26, 2026 | 50.53 | 50.76 | 50.44 | 50.76 | 50.76 | -0.05% | 1,964 |