AdvisorShares STAR Global Buy-Write ETF (VEGA)

VEGA
🏛️ 美国 →
48.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.30 48.50 48.30 48.38 0.0M
2025-09-25 48.28 48.36 48.20 48.20 0.0M
2025-09-24 48.62 48.62 48.31 48.44 0.0M
2025-09-23 48.21 48.84 48.21 48.56 0.0M
2025-09-22 48.57 48.65 48.49 48.59 0.0M
2025-09-19 48.38 48.54 48.34 48.54 0.0M
2025-09-18 48.05 48.45 48.05 48.30 0.0M
2025-09-17 48.20 48.49 48.16 48.31 0.0M
2025-09-16 48.19 48.37 48.19 48.21 0.0M
2025-09-15 48.42 48.42 48.29 48.29 0.0M
2025-09-12 48.24 48.31 48.21 48.21 0.0M
2025-09-11 48.25 48.37 48.25 48.31 0.0M
2025-09-10 48.16 48.16 47.94 48.05 0.0M
2025-09-09 47.87 47.90 47.84 47.90 0.0M
2025-09-08 47.87 47.93 47.86 47.86 0.0M
2025-09-05 47.68 47.69 47.64 47.66 0.0M
2025-09-04 47.42 47.66 47.42 47.66 0.0M
2025-09-03 47.38 47.40 47.30 47.37 0.0M
2025-09-02 46.91 47.20 46.91 47.20 0.0M
2025-08-29 47.38 47.42 47.38 47.42 0.0M
2025-08-28 47.54 47.65 47.54 47.65 0.0M
2025-08-27 47.40 47.68 47.40 47.62 0.0M
2025-08-26 47.29 47.44 47.29 47.44 0.0M
2025-08-25 47.42 47.47 47.33 47.33 0.0M
2025-08-22 47.46 47.55 47.46 47.48 0.0M
2025-08-21 47.02 47.09 46.95 46.95 0.0M
2025-08-20 46.91 47.17 46.91 47.16 0.0M
2025-08-19 47.40 48.32 47.12 47.12 0.0M
2025-08-18 47.30 47.30 47.25 47.29 0.0M
2025-08-15 47.25 47.30 47.25 47.26 0.0M
2025-08-14 47.31 47.34 47.26 47.34 0.0M
2025-08-13 47.40 47.41 47.37 47.41 0.0M
2025-08-12 47.02 47.22 47.02 47.22 0.0M
2025-08-11 46.97 46.98 46.83 46.83 0.0M
2025-08-08 46.93 47.01 46.90 46.94 0.0M
2025-08-07 46.86 46.86 46.66 46.76 0.0M
2025-08-06 46.57 46.78 46.57 46.75 0.0M
2025-08-05 46.57 46.64 46.50 46.55 0.0M
2025-08-04 46.56 46.66 46.56 46.66 0.0M
2025-08-01 46.22 46.32 46.16 46.22 0.0M
2025-07-31 46.77 46.80 46.58 46.59 0.0M
2025-07-30 46.79 46.79 46.55 46.63 0.0M
2025-07-29 46.83 46.83 46.73 46.73 0.0M
2025-07-28 46.76 46.82 46.75 46.75 0.0M
2025-07-25 46.74 46.88 46.74 46.88 0.0M
2025-07-24 46.81 46.86 46.78 46.78 0.0M
2025-07-23 46.59 46.81 46.59 46.81 0.0M
2025-07-22 46.38 46.54 46.38 46.54 0.0M
2025-07-21 46.41 46.67 46.41 46.45 0.0M
2025-07-18 46.37 46.37 46.28 46.33 0.0M
2025-07-17 46.08 46.34 46.08 46.34 0.0M
2025-07-16 45.99 46.20 45.99 46.20 0.0M
2025-07-15 46.19 46.20 46.09 46.09 0.0M
2025-07-14 46.17 46.23 46.17 46.21 0.0M
2025-07-11 46.22 46.23 46.15 46.16 0.0M
2025-07-10 46.31 46.34 46.29 46.31 0.0M
2025-07-09 46.19 46.28 46.16 46.28 0.0M
2025-07-08 46.09 46.09 46.00 46.07 0.0M
2025-07-07 46.01 46.05 45.99 46.05 0.0M
2025-07-03 46.28 46.34 46.26 46.29 0.0M
2025-07-02 46.00 46.16 46.00 46.16 0.0M
2025-07-01 46.11 46.11 46.00 46.06 0.0M
2025-06-30 45.94 46.11 45.94 46.11 0.0M
2025-06-27 45.89 46.00 45.83 45.91 0.0M
2025-06-26 45.76 45.84 45.74 45.84 0.0M
2025-06-25 45.56 45.56 45.49 45.55 0.0M
2025-06-24 45.30 45.60 45.30 45.60 0.0M
2025-06-23 44.88 45.10 44.84 45.01 0.0M
2025-06-20 44.95 44.95 44.67 44.67 0.0M
2025-06-18 45.10 45.10 44.89 44.97 0.0M
2025-06-17 45.04 45.21 44.97 44.97 0.0M
2025-06-16 45.36 45.36 45.20 45.20 0.0M
2025-06-13 45.01 45.09 44.93 44.93 0.0M
2025-06-12 45.23 45.35 45.23 45.35 0.0M
2025-06-11 45.22 45.41 45.19 45.19 0.0M
2025-06-10 45.12 45.22 45.12 45.22 0.0M
2025-06-09 45.03 45.21 45.00 45.07 0.0M
2025-06-06 45.08 45.08 45.01 45.02 0.0M
2025-06-05 45.06 45.06 44.76 44.76 0.0M
2025-06-04 44.95 45.07 44.95 44.97 0.0M
2025-06-03 44.74 44.94 44.74 44.84 0.0M
2025-06-02 44.46 44.72 44.46 44.72 0.0M
2025-05-30 44.18 44.55 44.17 44.55 0.0M
2025-05-29 44.27 44.44 44.23 44.35 0.0M
2025-05-28 44.31 44.56 44.10 44.13 0.0M
2025-05-27 44.52 44.64 44.44 44.60 0.0M
2025-05-23 44.04 44.23 43.95 44.06 0.0M
2025-05-22 43.89 44.39 43.89 44.39 0.0M
2025-05-21 44.65 44.65 44.14 44.19 0.0M
2025-05-20 44.50 44.63 44.50 44.63 0.0M
2025-05-19 44.55 44.73 44.55 44.71 0.0M
2025-05-16 44.45 44.63 44.45 44.63 0.0M
2025-05-15 44.14 44.34 44.14 44.34 0.0M
2025-05-14 44.24 44.34 44.13 44.21 0.0M
2025-05-13 43.98 44.27 43.85 44.22 0.0M
2025-05-12 43.95 44.03 43.59 43.80 0.0M
2025-05-09 43.15 43.57 43.15 43.35 0.0M
2025-05-08 43.30 43.57 43.30 43.35 0.0M
2025-05-07 43.38 43.38 43.09 43.23 0.0M
2025-05-06 43.33 43.40 43.31 43.34 0.0M
2025-05-05 43.45 43.53 43.39 43.39 0.0M
2025-05-02 43.53 43.53 43.40 43.40 0.0M
2025-05-01 43.07 43.36 43.07 43.21 0.0M
2025-04-30 42.79 42.96 42.54 42.96 0.0M
2025-04-29 43.07 43.08 43.02 43.02 0.0M
2025-04-28 42.58 42.86 42.51 42.86 0.0M
2025-04-25 42.44 42.81 42.40 42.77 0.0M
2025-04-24 42.48 42.79 42.48 42.71 0.0M
2025-04-23 41.99 42.30 41.92 42.02 0.0M
2025-04-22 41.66 41.90 41.59 41.72 0.0M
2025-04-21 41.01 41.25 40.88 41.12 0.0M
2025-04-17 41.48 41.70 41.48 41.68 0.0M
2025-04-16 42.18 42.18 41.56 41.56 0.0M
2025-04-15 42.04 42.49 41.76 41.91 0.0M
2025-04-14 41.69 41.97 41.62 41.97 0.0M
2025-04-11 41.26 41.70 41.06 41.70 0.0M
2025-04-10 40.98 41.13 40.45 41.11 0.0M
2025-04-09 39.85 41.80 39.85 41.80 0.0M
2025-04-08 40.67 40.68 39.52 39.65 0.0M
2025-04-07 39.35 40.49 39.10 40.29 0.0M
2025-04-04 40.97 40.97 40.47 40.47 0.0M
2025-04-03 42.42 42.42 42.28 42.28 0.0M
2025-04-02 42.99 43.26 42.99 43.25 0.0M
2025-04-01 42.97 43.18 42.88 43.18 0.0M
2025-03-31 42.64 43.01 42.64 43.01 0.0M
2025-03-28 42.90 42.90 42.58 42.72 0.0M
2025-03-27 43.33 43.43 43.23 43.27 0.0M
2025-03-26 43.67 43.68 43.21 43.23 0.0M
2025-03-25 43.82 43.82 43.72 43.77 0.0M
2025-03-24 43.72 43.72 43.38 43.49 0.0M
2025-03-21 43.22 43.28 43.20 43.28 0.0M
2025-03-20 43.53 43.53 43.24 43.24 0.0M
2025-03-19 43.20 43.47 43.20 43.47 0.0M
2025-03-18 43.05 43.17 43.05 43.06 0.0M
2025-03-17 43.22 43.44 43.22 43.41 0.0M
2025-03-14 42.91 43.09 42.91 42.97 0.0M
2025-03-13 42.41 42.55 42.39 42.39 0.0M
2025-03-12 42.82 42.88 42.76 42.88 0.0M
2025-03-11 42.76 42.76 42.50 42.55 0.0M
2025-03-10 43.17 43.17 42.83 42.94 0.0M
2025-03-07 43.46 43.60 43.30 43.60 0.0M
2025-03-06 43.44 43.44 43.15 43.28 0.0M
2025-03-05 43.36 44.09 43.36 43.99 0.0M
2025-03-04 43.50 43.97 43.50 43.62 0.1M
2025-03-03 44.28 44.33 43.75 43.84 0.0M
2025-02-28 43.87 44.20 43.55 44.20 0.0M
2025-02-27 44.13 44.13 43.49 43.49 0.0M
2025-02-26 44.45 44.45 44.07 44.16 0.0M
2025-02-25 44.21 44.21 43.95 43.99 0.0M
2025-02-24 44.22 44.37 44.15 44.15 0.0M
2025-02-21 44.53 44.69 44.19 44.19 0.0M
2025-02-20 44.71 44.73 44.53 44.71 0.0M
2025-02-19 44.85 44.88 44.74 44.74 0.0M
2025-02-18 44.87 44.95 44.74 44.79 0.0M
2025-02-14 44.94 44.94 44.78 44.87 0.0M
2025-02-13 44.39 44.73 44.39 44.73 0.0M
2025-02-12 44.18 44.38 44.18 44.34 0.0M
2025-02-11 44.39 44.49 44.39 44.43 0.0M
2025-02-10 44.52 44.55 44.36 44.48 0.0M
2025-02-07 44.53 44.53 44.25 44.31 0.0M
2025-02-06 44.63 44.63 44.24 44.59 0.0M
2025-02-05 44.26 44.47 44.26 44.39 0.0M
2025-02-04 44.24 44.35 44.24 44.28 0.0M
2025-02-03 43.42 44.11 43.42 44.03 0.0M
2025-01-31 44.54 44.54 44.05 44.05 0.0M
2025-01-30 44.47 44.50 44.20 44.20 0.0M
2025-01-29 44.30 44.30 44.16 44.26 0.0M
2025-01-28 44.16 44.30 44.16 44.30 0.0M
2025-01-27 44.10 44.54 44.10 44.38 0.0M
2025-01-24 44.28 44.36 44.18 44.30 0.0M
2025-01-23 44.19 44.30 43.96 44.24 0.0M
2025-01-22 44.28 44.28 44.15 44.22 0.0M
2025-01-21 43.90 44.20 43.90 43.90 0.0M
2025-01-17 43.77 43.82 43.77 43.78 0.0M
2025-01-16 43.53 43.53 43.44 43.45 0.0M
2025-01-15 43.30 43.44 43.21 43.40 0.0M
2025-01-14 42.94 42.98 42.79 42.81 0.0M
2025-01-13 42.69 42.69 42.46 42.58 0.0M
2025-01-10 42.85 42.90 42.81 42.81 0.0M
2025-01-08 43.23 43.31 43.22 43.28 0.0M
2025-01-07 43.43 43.43 43.30 43.30 0.0M
2025-01-06 43.63 43.63 43.55 43.58 0.0M
2025-01-03 43.33 43.38 43.25 43.31 0.0M
2025-01-02 43.23 43.29 42.85 43.15 0.0M