AdvisorShares STAR Global... (VEGA)
41.80
2.15 (5.42%)
At close: Apr 10, 2025, 10:48 AM
PCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 39.85 | 41.80 | 39.85 | 41.80 | 2.15 | 5.42% | 2,498 |
| Apr 8, 2025 | 40.67 | 40.68 | 39.52 | 39.65 | -0.64 | -1.59% | 3,028 |
| Apr 7, 2025 | 39.35 | 40.49 | 39.10 | 40.29 | -0.18 | -0.44% | 4,826 |
| Apr 4, 2025 | 40.97 | 40.97 | 40.47 | 40.47 | -1.81 | -4.28% | 6,638 |
| Apr 3, 2025 | 42.42 | 42.42 | 42.28 | 42.28 | -0.97 | -2.24% | 1,500 |
| Apr 2, 2025 | 42.99 | 43.26 | 42.99 | 43.25 | 0.07 | 0.16% | 2,829 |
| Apr 1, 2025 | 42.97 | 43.18 | 42.88 | 43.18 | 0.17 | 0.40% | 5,147 |
| Mar 31, 2025 | 42.64 | 43.01 | 42.64 | 43.01 | 0.29 | 0.68% | 5,100 |
| Mar 28, 2025 | 42.90 | 42.90 | 42.58 | 42.72 | -0.55 | -1.27% | 3,535 |
| Mar 27, 2025 | 43.33 | 43.43 | 43.23 | 43.27 | 0.04 | 0.09% | 10,900 |
| Mar 26, 2025 | 43.67 | 43.68 | 43.21 | 43.23 | -0.54 | -1.23% | 3,623 |
| Mar 25, 2025 | 43.82 | 43.82 | 43.72 | 43.77 | 0.28 | 0.64% | 1,400 |
| Mar 24, 2025 | 43.72 | 43.72 | 43.38 | 43.49 | 0.21 | 0.49% | 1,100 |
| Mar 21, 2025 | 43.22 | 43.28 | 43.20 | 43.28 | 0.04 | 0.09% | 2,400 |
| Mar 20, 2025 | 43.53 | 43.53 | 43.24 | 43.24 | -0.23 | -0.53% | 1,247 |
| Mar 19, 2025 | 43.20 | 43.47 | 43.20 | 43.47 | 0.41 | 0.95% | 2,100 |
| Mar 18, 2025 | 43.05 | 43.17 | 43.05 | 43.06 | -0.35 | -0.81% | 2,200 |
| Mar 17, 2025 | 43.22 | 43.44 | 43.22 | 43.41 | 0.44 | 1.02% | 1,800 |
| Mar 14, 2025 | 42.91 | 43.09 | 42.91 | 42.97 | 0.58 | 1.37% | 2,300 |
| Mar 13, 2025 | 42.41 | 42.55 | 42.39 | 42.39 | -0.49 | -1.14% | 1,700 |
| Mar 12, 2025 | 42.82 | 42.88 | 42.76 | 42.88 | 0.33 | 0.78% | 3,526 |
| Mar 11, 2025 | 42.76 | 42.76 | 42.50 | 42.55 | -0.39 | -0.91% | 3,700 |
| Mar 10, 2025 | 43.17 | 43.17 | 42.83 | 42.94 | -0.66 | -1.51% | 1,940 |
| Mar 7, 2025 | 43.46 | 43.60 | 43.30 | 43.60 | 0.32 | 0.74% | 3,120 |
| Mar 6, 2025 | 43.44 | 43.44 | 43.15 | 43.28 | -0.71 | -1.61% | 4,300 |
| Mar 5, 2025 | 43.36 | 44.09 | 43.36 | 43.99 | 0.37 | 0.85% | 3,600 |
| Mar 4, 2025 | 43.50 | 43.97 | 43.50 | 43.62 | -0.22 | -0.50% | 53,949 |
| Mar 3, 2025 | 44.28 | 44.33 | 43.75 | 43.84 | -0.36 | -0.81% | 6,621 |
| Feb 28, 2025 | 43.87 | 44.20 | 43.55 | 44.20 | 0.71 | 1.63% | 29,400 |
| Feb 27, 2025 | 44.13 | 44.13 | 43.49 | 43.49 | -0.67 | -1.52% | 3,400 |
| Feb 26, 2025 | 44.45 | 44.45 | 44.07 | 44.16 | 0.17 | 0.39% | 1,902 |
| Feb 25, 2025 | 44.21 | 44.21 | 43.95 | 43.99 | -0.16 | -0.36% | 3,700 |
| Feb 24, 2025 | 44.22 | 44.37 | 44.15 | 44.15 | -0.04 | -0.09% | 1,600 |
| Feb 21, 2025 | 44.53 | 44.69 | 44.19 | 44.19 | -0.52 | -1.16% | 2,315 |
| Feb 20, 2025 | 44.71 | 44.73 | 44.53 | 44.71 | -0.03 | -0.07% | 4,400 |
| Feb 19, 2025 | 44.85 | 44.88 | 44.74 | 44.74 | -0.05 | -0.11% | 1,700 |
| Feb 18, 2025 | 44.87 | 44.95 | 44.74 | 44.79 | -0.08 | -0.18% | 1,320 |
| Feb 14, 2025 | 44.94 | 44.94 | 44.78 | 44.87 | 0.14 | 0.31% | 4,300 |
| Feb 13, 2025 | 44.39 | 44.73 | 44.39 | 44.73 | 0.39 | 0.88% | 1,700 |
| Feb 12, 2025 | 44.18 | 44.38 | 44.18 | 44.34 | -0.09 | -0.20% | 3,500 |
| Feb 11, 2025 | 44.39 | 44.49 | 44.39 | 44.43 | -0.05 | -0.11% | 11,417 |
| Feb 10, 2025 | 44.52 | 44.55 | 44.36 | 44.48 | 0.17 | 0.38% | 3,500 |
| Feb 7, 2025 | 44.53 | 44.53 | 44.25 | 44.31 | -0.28 | -0.63% | 4,100 |
| Feb 6, 2025 | 44.63 | 44.63 | 44.24 | 44.59 | 0.20 | 0.45% | 7,646 |
| Feb 5, 2025 | 44.26 | 44.47 | 44.26 | 44.39 | 0.11 | 0.25% | 1,900 |
| Feb 4, 2025 | 44.24 | 44.35 | 44.24 | 44.28 | 0.25 | 0.57% | 9,838 |
| Feb 3, 2025 | 43.42 | 44.11 | 43.42 | 44.03 | -0.02 | -0.05% | 2,300 |
| Jan 31, 2025 | 44.54 | 44.54 | 44.05 | 44.05 | -0.15 | -0.34% | 2,248 |
| Jan 30, 2025 | 44.47 | 44.50 | 44.20 | 44.20 | -0.06 | -0.14% | 2,000 |
| Jan 29, 2025 | 44.30 | 44.30 | 44.16 | 44.26 | -0.04 | -0.09% | 1,100 |