Skip to main content
logo
Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
19.09
+0.10 (0.55%)
At close: Apr 1, 2026, 4:00 PM EDT
19.09
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT

LOGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202619.2219.2419.0619.0819.080.52%21,606
Mar 31, 202618.6518.9818.6518.9818.983.34%11,433
Mar 30, 202618.5118.5618.3718.3718.37-0.27%529
Mar 27, 202618.5618.5618.4218.4218.42-1.75%144
Mar 26, 202618.9118.9118.7518.7518.75-1.82%402
Mar 25, 202619.1419.3119.1019.1019.100.42%414
Mar 24, 202619.0219.0219.0219.0219.02-1.27%-
Mar 23, 202619.2619.2619.2619.2619.261.50%168
Mar 20, 202619.0719.1018.9818.9818.98-1.47%2,479
Mar 19, 202619.2319.2619.1919.2619.26-1.38%560
Mar 18, 202619.6319.6319.5319.5319.53-1.18%405
Mar 17, 202619.8619.8619.7619.7619.760.39%5,388
Mar 16, 202619.6319.6919.6319.6919.680.85%363
Mar 13, 202619.5019.5519.5019.5219.52-0.14%34,598
Mar 12, 202619.6119.6119.5519.5519.55-1.92%2,625
Mar 11, 202619.9319.9319.9319.9319.93-0.44%8
Mar 10, 202620.1720.1720.0220.0220.02-0.57%2,500
Mar 9, 202619.8720.1319.8720.1320.130.59%607
Mar 6, 202619.9720.0219.9720.0220.02-0.67%208
Mar 5, 202620.0920.1520.0920.1520.15-0.24%479
Mar 4, 202620.1920.2120.1920.2020.201.09%267
Mar 3, 202620.0020.0619.9719.9819.98-0.60%7,884
Mar 2, 202620.1620.1620.0820.1020.100.02%1,593
Feb 27, 202620.1020.1020.1020.1020.100.08%45
Feb 26, 202620.0820.0820.0820.0820.08--
Feb 25, 202620.0520.1320.0520.0820.080.81%1,717
Feb 24, 202619.9219.9219.9219.9219.920.86%17
Feb 23, 202620.1720.1719.7119.7519.75-1.80%1,306
Feb 20, 202620.0720.1420.0720.1120.110.43%3,907
Feb 19, 202620.0520.0519.9820.0220.02-0.07%1,307
Feb 18, 202620.0420.0819.9920.0420.040.95%3,247
Feb 17, 202619.6919.8519.6919.8519.850.12%526
Feb 13, 202619.7619.9319.7619.8319.830.07%3,505
Feb 12, 202620.1120.1119.8119.8119.81-1.58%25,172
Feb 11, 202620.2020.2020.1120.1320.13-0.29%4,644
Feb 10, 202620.3920.3920.1920.1920.190.61%505
Feb 9, 202620.0720.0720.0420.0720.07-0.08%1,163
Feb 6, 202620.0020.0920.0020.0920.091.62%24,702
Feb 5, 202619.8219.9119.7519.7719.76-1.32%2,067
Feb 4, 202619.9220.0319.9220.0320.03-0.99%749
Feb 3, 202620.5620.5620.0820.2320.23-2.36%22,204
Feb 2, 202620.7020.7620.6920.7220.720.83%3,626
Jan 30, 202620.6721.3520.5520.5520.55-0.97%35,597
Jan 29, 202620.5820.7720.5820.7520.75-0.90%778
Jan 28, 202621.0721.0920.9420.9420.94-0.26%1,023
Jan 27, 202620.9821.0420.9820.9920.990.26%53,072
Jan 26, 202620.9621.0120.9420.9420.940.51%13,675
Jan 23, 202620.8120.8620.8120.8320.830.06%820
Jan 22, 202620.9020.9220.8120.8220.820.11%51,404
Jan 21, 202620.7220.8420.6220.8020.800.65%2,320