AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
49.36
-0.38 (-0.76%)
Mar 6, 2026, 4:00 PM EST - Market closed
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 50.76 | 50.83 | 50.69 | 50.78 | 50.78 | 0.57% | 2,031 |
| Feb 24, 2026 | 50.42 | 50.49 | 50.42 | 50.49 | 50.49 | 0.31% | 974 |
| Feb 23, 2026 | 50.30 | 50.48 | 50.30 | 50.34 | 50.34 | -0.45% | 4,477 |
| Feb 20, 2026 | 50.57 | 50.65 | 50.38 | 50.57 | 50.57 | 0.57% | 7,748 |
| Feb 19, 2026 | 50.23 | 50.31 | 50.13 | 50.28 | 50.28 | 0.15% | 3,163 |
| Feb 18, 2026 | 50.51 | 50.56 | 50.19 | 50.20 | 50.20 | 0.01% | 3,408 |
| Feb 17, 2026 | 49.90 | 50.35 | 49.90 | 50.20 | 50.20 | 0.03% | 4,142 |
| Feb 13, 2026 | 50.19 | 50.36 | 50.18 | 50.18 | 50.18 | 0.16% | 1,163 |
| Feb 12, 2026 | 50.57 | 50.66 | 50.05 | 50.10 | 50.10 | -1.06% | 5,654 |
| Feb 11, 2026 | 50.51 | 50.64 | 50.49 | 50.64 | 50.64 | 0.15% | 1,668 |
| Feb 10, 2026 | 50.67 | 50.69 | 50.56 | 50.56 | 50.56 | -0.06% | 1,393 |
| Feb 9, 2026 | 50.54 | 50.62 | 50.49 | 50.59 | 50.59 | 0.53% | 2,179 |
| Feb 6, 2026 | 50.09 | 50.32 | 50.02 | 50.32 | 50.32 | 1.66% | 4,701 |
| Feb 5, 2026 | 49.56 | 49.73 | 49.48 | 49.50 | 49.50 | -1.02% | 5,717 |
| Feb 4, 2026 | 49.91 | 50.04 | 49.79 | 50.01 | 50.01 | -0.36% | 6,557 |
| Feb 3, 2026 | 50.25 | 50.25 | 49.88 | 50.19 | 50.19 | -0.16% | 4,788 |
| Feb 2, 2026 | 50.26 | 50.37 | 50.19 | 50.27 | 50.27 | 0.14% | 7,581 |
| Jan 30, 2026 | 50.31 | 50.31 | 50.01 | 50.20 | 50.20 | -0.79% | 3,578 |
| Jan 29, 2026 | 50.10 | 50.60 | 50.06 | 50.60 | 50.60 | 0.15% | 6,503 |
| Jan 28, 2026 | 50.58 | 50.59 | 50.44 | 50.52 | 50.52 | - | 2,901 |
| Jan 27, 2026 | 50.42 | 50.73 | 50.42 | 50.53 | 50.53 | 0.87% | 5,339 |
| Jan 26, 2026 | 50.26 | 50.54 | 49.86 | 50.09 | 50.09 | 0.16% | 4,901 |
| Jan 23, 2026 | 50.01 | 50.02 | 49.95 | 50.01 | 50.01 | 0.15% | 5,168 |
| Jan 22, 2026 | 49.79 | 50.02 | 49.79 | 49.93 | 49.93 | 0.28% | 3,180 |
| Jan 21, 2026 | 49.50 | 49.80 | 49.50 | 49.80 | 49.80 | 1.03% | 4,483 |
| Jan 20, 2026 | 49.45 | 49.68 | 49.26 | 49.29 | 49.29 | -1.35% | 4,430 |
| Jan 16, 2026 | 50.00 | 50.03 | 49.96 | 49.96 | 49.96 | -0.06% | 5,160 |
| Jan 15, 2026 | 50.13 | 50.17 | 49.99 | 49.99 | 49.99 | 0.15% | 2,837 |
| Jan 14, 2026 | 49.86 | 49.92 | 49.77 | 49.92 | 49.92 | -0.51% | 3,905 |
| Jan 13, 2026 | 50.03 | 50.17 | 49.94 | 50.17 | 50.17 | -0.10% | 1,576 |
| Jan 12, 2026 | 50.06 | 50.22 | 49.90 | 50.22 | 50.22 | 0.33% | 2,478 |
| Jan 9, 2026 | 49.84 | 50.06 | 49.84 | 50.06 | 50.05 | 0.33% | 2,120 |
| Jan 8, 2026 | 49.63 | 49.89 | 49.56 | 49.89 | 49.89 | -0.29% | 3,890 |
| Jan 7, 2026 | 49.91 | 50.22 | 49.85 | 50.04 | 50.04 | 0.33% | 4,808 |
| Jan 6, 2026 | 50.08 | 50.08 | 49.56 | 49.87 | 49.87 | 0.14% | 3,792 |
| Jan 5, 2026 | 49.72 | 49.82 | 49.55 | 49.80 | 49.80 | 1.09% | 2,294 |
| Jan 2, 2026 | 49.32 | 49.54 | 49.16 | 49.26 | 49.26 | 0.33% | 5,932 |
| Dec 31, 2025 | 49.32 | 49.40 | 49.10 | 49.10 | 49.10 | -0.78% | 1,250 |
| Dec 30, 2025 | 49.34 | 49.59 | 49.32 | 49.49 | 49.49 | 0.87% | 8,884 |
| Dec 29, 2025 | 49.60 | 49.60 | 48.98 | 49.06 | 49.06 | -1.26% | 5,915 |
| Dec 26, 2025 | 49.45 | 49.73 | 49.45 | 49.69 | 49.69 | 0.30% | 2,998 |
| Dec 24, 2025 | 49.59 | 49.59 | 49.54 | 49.54 | 49.54 | 0.14% | 2,163 |
| Dec 23, 2025 | 49.87 | 49.91 | 48.66 | 49.47 | 49.46 | 0.29% | 8,223 |
| Dec 22, 2025 | 49.30 | 49.35 | 49.10 | 49.32 | 49.32 | -1.12% | 3,589 |
| Dec 19, 2025 | 49.79 | 49.88 | 49.67 | 49.88 | 49.22 | 0.99% | 1,601 |
| Dec 18, 2025 | 49.65 | 49.67 | 49.39 | 49.39 | 48.73 | -0.38% | 2,006 |
| Dec 17, 2025 | 49.65 | 49.67 | 49.47 | 49.57 | 48.92 | 0.40% | 7,959 |
| Dec 16, 2025 | 49.40 | 49.43 | 48.93 | 49.38 | 48.72 | -0.81% | 5,997 |
| Dec 15, 2025 | 49.88 | 49.88 | 49.52 | 49.78 | 49.12 | -0.19% | 7,694 |
| Dec 12, 2025 | 49.80 | 49.88 | 49.39 | 49.88 | 49.22 | -0.74% | 5,552 |
| Dec 11, 2025 | 49.70 | 50.25 | 49.70 | 50.25 | 49.58 | 0.19% | 2,994 |
| Dec 10, 2025 | 49.57 | 50.16 | 49.57 | 50.16 | 49.49 | 0.95% | 4,241 |
| Dec 9, 2025 | 49.50 | 49.72 | 49.49 | 49.68 | 49.02 | -0.06% | 2,143 |
| Dec 8, 2025 | 49.60 | 49.78 | 49.56 | 49.71 | 49.05 | -0.27% | 1,433 |
| Dec 5, 2025 | 49.65 | 49.85 | 49.65 | 49.85 | 49.19 | 0.03% | 2,566 |
| Dec 4, 2025 | 49.63 | 49.89 | 49.63 | 49.83 | 49.17 | -0.08% | 2,262 |
| Dec 3, 2025 | 49.55 | 49.87 | 49.49 | 49.87 | 49.21 | 0.67% | 13,700 |
| Dec 2, 2025 | 49.59 | 49.61 | 49.41 | 49.54 | 48.88 | 0.34% | 4,599 |
| Dec 1, 2025 | 49.48 | 49.53 | 49.29 | 49.37 | 48.72 | -0.28% | 3,048 |
| Nov 28, 2025 | 49.36 | 49.58 | 49.36 | 49.52 | 48.86 | 0.24% | 1,796 |
| Nov 26, 2025 | 49.35 | 49.49 | 49.27 | 49.40 | 48.74 | 0.55% | 3,623 |
| Nov 25, 2025 | 49.11 | 49.16 | 48.94 | 49.12 | 48.47 | 0.60% | 2,298 |
| Nov 24, 2025 | 48.65 | 48.87 | 48.65 | 48.83 | 48.19 | 0.84% | 2,412 |
| Nov 21, 2025 | 48.14 | 48.47 | 48.14 | 48.42 | 47.78 | 0.77% | 2,662 |
| Nov 20, 2025 | 48.92 | 49.07 | 48.05 | 48.05 | 47.42 | -0.88% | 1,717 |
| Nov 19, 2025 | 48.35 | 48.59 | 48.35 | 48.48 | 47.84 | 0.06% | 6,632 |
| Nov 18, 2025 | 48.49 | 48.61 | 48.45 | 48.45 | 47.81 | -0.46% | 1,627 |
| Nov 17, 2025 | 49.05 | 49.05 | 48.58 | 48.68 | 48.03 | -0.72% | 10,140 |
| Nov 14, 2025 | 48.91 | 49.26 | 48.91 | 49.03 | 48.38 | -0.10% | 1,454 |
| Nov 13, 2025 | 49.37 | 49.46 | 49.08 | 49.08 | 48.43 | -1.26% | 3,707 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.61 | 49.71 | 49.05 | 0.21% | 1,880 |
| Nov 11, 2025 | 49.55 | 49.72 | 49.47 | 49.60 | 48.94 | 0.50% | 4,748 |
| Nov 10, 2025 | 49.31 | 49.36 | 49.31 | 49.36 | 48.70 | 0.91% | 868 |
| Nov 7, 2025 | 48.73 | 48.91 | 48.73 | 48.91 | 48.26 | -0.25% | 1,363 |
| Nov 6, 2025 | 49.11 | 49.17 | 48.76 | 49.03 | 48.38 | -0.33% | 4,903 |
| Nov 5, 2025 | 49.21 | 49.40 | 49.08 | 49.19 | 48.54 | 0.08% | 8,011 |
| Nov 4, 2025 | 49.08 | 49.35 | 49.08 | 49.15 | 48.50 | -0.57% | 6,572 |
| Nov 3, 2025 | 49.41 | 49.60 | 49.41 | 49.43 | 48.78 | 0.08% | 3,364 |
| Oct 31, 2025 | 49.55 | 49.55 | 49.36 | 49.39 | 48.74 | -0.02% | 1,879 |
| Oct 30, 2025 | 49.47 | 49.66 | 49.40 | 49.40 | 48.75 | -0.44% | 1,330 |
| Oct 29, 2025 | 49.86 | 49.90 | 49.62 | 49.62 | 48.96 | -0.21% | 1,588 |
| Oct 28, 2025 | 49.51 | 49.90 | 49.51 | 49.72 | 49.06 | 0.14% | 2,328 |
| Oct 27, 2025 | 49.67 | 49.79 | 49.56 | 49.65 | 48.99 | 0.64% | 4,806 |
| Oct 24, 2025 | 49.52 | 49.56 | 49.33 | 49.33 | 48.68 | 0.44% | 1,092 |
| Oct 23, 2025 | 49.00 | 49.12 | 49.00 | 49.12 | 48.47 | 0.33% | 659 |
| Oct 22, 2025 | 49.12 | 49.12 | 48.84 | 48.96 | 48.31 | -0.49% | 1,711 |
| Oct 21, 2025 | 49.22 | 49.34 | 49.17 | 49.20 | 48.55 | -0.07% | 3,639 |
| Oct 20, 2025 | 49.25 | 49.31 | 49.08 | 49.23 | 48.58 | 0.70% | 2,679 |
| Oct 17, 2025 | 48.71 | 48.91 | 48.68 | 48.89 | 48.24 | 0.11% | 2,661 |
| Oct 16, 2025 | 49.01 | 49.15 | 48.79 | 48.84 | 48.19 | - | 4,332 |
| Oct 15, 2025 | 49.10 | 49.10 | 48.71 | 48.84 | 48.19 | 0.31% | 3,550 |
| Oct 14, 2025 | 48.45 | 48.84 | 48.45 | 48.68 | 48.04 | 0.01% | 1,117 |
| Oct 13, 2025 | 48.53 | 48.68 | 48.53 | 48.68 | 48.03 | 1.02% | 2,812 |