AdvisorShares STAR Global Buy-Write ETF (VEGA)
NYSEARCA: VEGA · Real-Time Price · USD
50.79
-0.23 (-0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |