Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
19.93
-0.09 (-0.45%)
At close: Mar 11, 2026, 4:00 PM EDT
19.93
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.17 | 20.17 | 20.02 | 20.02 | 20.02 | -0.57% | 2,500 |
| Mar 9, 2026 | 19.87 | 20.13 | 19.87 | 20.13 | 20.13 | 0.59% | 607 |
| Mar 6, 2026 | 19.97 | 20.02 | 19.97 | 20.02 | 20.02 | -0.67% | 208 |
| Mar 5, 2026 | 20.09 | 20.15 | 20.09 | 20.15 | 20.15 | -0.24% | 479 |
| Mar 4, 2026 | 20.19 | 20.21 | 20.19 | 20.20 | 20.20 | 1.09% | 267 |
| Mar 3, 2026 | 20.00 | 20.06 | 19.97 | 19.98 | 19.98 | -0.60% | 7,884 |
| Mar 2, 2026 | 20.16 | 20.16 | 20.08 | 20.10 | 20.10 | 0.02% | 1,593 |
| Feb 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.08% | 45 |
| Feb 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | - |
| Feb 25, 2026 | 20.05 | 20.13 | 20.05 | 20.08 | 20.08 | 0.81% | 1,717 |
| Feb 24, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.86% | 17 |
| Feb 23, 2026 | 20.17 | 20.17 | 19.71 | 19.75 | 19.75 | -1.80% | 1,306 |
| Feb 20, 2026 | 20.07 | 20.14 | 20.07 | 20.11 | 20.11 | 0.43% | 3,907 |
| Feb 19, 2026 | 20.05 | 20.05 | 19.98 | 20.02 | 20.02 | -0.07% | 1,307 |
| Feb 18, 2026 | 20.04 | 20.08 | 19.99 | 20.04 | 20.04 | 0.95% | 3,247 |
| Feb 17, 2026 | 19.69 | 19.85 | 19.69 | 19.85 | 19.85 | 0.12% | 526 |
| Feb 13, 2026 | 19.76 | 19.93 | 19.76 | 19.83 | 19.83 | 0.07% | 3,505 |
| Feb 12, 2026 | 20.11 | 20.11 | 19.81 | 19.81 | 19.81 | -1.58% | 25,172 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.11 | 20.13 | 20.13 | -0.29% | 4,644 |
| Feb 10, 2026 | 20.39 | 20.39 | 20.19 | 20.19 | 20.19 | 0.61% | 505 |
| Feb 9, 2026 | 20.07 | 20.07 | 20.04 | 20.07 | 20.07 | -0.08% | 1,163 |
| Feb 6, 2026 | 20.00 | 20.09 | 20.00 | 20.09 | 20.09 | 1.62% | 24,702 |
| Feb 5, 2026 | 19.82 | 19.91 | 19.75 | 19.77 | 19.76 | -1.32% | 2,067 |
| Feb 4, 2026 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | -0.99% | 749 |
| Feb 3, 2026 | 20.56 | 20.56 | 20.08 | 20.23 | 20.23 | -2.36% | 22,204 |
| Feb 2, 2026 | 20.70 | 20.76 | 20.69 | 20.72 | 20.72 | 0.83% | 3,626 |
| Jan 30, 2026 | 20.67 | 21.35 | 20.55 | 20.55 | 20.55 | -0.97% | 35,597 |
| Jan 29, 2026 | 20.58 | 20.77 | 20.58 | 20.75 | 20.75 | -0.90% | 778 |
| Jan 28, 2026 | 21.07 | 21.09 | 20.94 | 20.94 | 20.94 | -0.26% | 1,023 |
| Jan 27, 2026 | 20.98 | 21.04 | 20.98 | 20.99 | 20.99 | 0.26% | 53,072 |
| Jan 26, 2026 | 20.96 | 21.01 | 20.94 | 20.94 | 20.94 | 0.51% | 13,675 |
| Jan 23, 2026 | 20.81 | 20.86 | 20.81 | 20.83 | 20.83 | 0.06% | 820 |
| Jan 22, 2026 | 20.90 | 20.92 | 20.81 | 20.82 | 20.82 | 0.11% | 51,404 |
| Jan 21, 2026 | 20.72 | 20.84 | 20.62 | 20.80 | 20.80 | 0.65% | 2,320 |
| Jan 20, 2026 | 20.81 | 20.87 | 20.66 | 20.66 | 20.66 | -2.09% | 1,150 |
| Jan 16, 2026 | 21.04 | 21.11 | 20.98 | 21.11 | 21.10 | -0.24% | 2,534 |
| Jan 15, 2026 | 21.24 | 21.24 | 21.16 | 21.16 | 21.16 | 0.02% | 367 |
| Jan 14, 2026 | 21.11 | 21.15 | 21.00 | 21.15 | 21.15 | -0.71% | 1,383 |
| Jan 13, 2026 | 21.29 | 21.30 | 21.24 | 21.30 | 21.30 | -0.29% | 3,417 |
| Jan 12, 2026 | 21.27 | 21.37 | 21.27 | 21.37 | 21.36 | 0.36% | 217 |
| Jan 9, 2026 | 21.21 | 21.29 | 21.21 | 21.29 | 21.29 | -0.08% | 522 |
| Jan 8, 2026 | 21.28 | 21.34 | 21.28 | 21.31 | 21.31 | 0.08% | 6,912 |
| Jan 7, 2026 | 21.37 | 21.38 | 21.29 | 21.29 | 21.29 | -0.65% | 1,026 |
| Jan 6, 2026 | 21.35 | 21.43 | 21.35 | 21.43 | 21.43 | 0.84% | 701 |
| Jan 5, 2026 | 21.32 | 21.32 | 21.25 | 21.25 | 21.25 | 1.31% | 339 |
| Jan 2, 2026 | 20.92 | 20.98 | 20.89 | 20.98 | 20.98 | 0.04% | 7,007 |
| Dec 31, 2025 | 21.01 | 21.01 | 20.97 | 20.97 | 20.97 | -0.51% | 167 |
| Dec 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.29% | 165 |
| Dec 29, 2025 | 21.16 | 21.16 | 21.14 | 21.14 | 21.14 | -0.50% | 572 |
| Dec 26, 2025 | 21.23 | 21.24 | 21.13 | 21.24 | 21.24 | -0.15% | 1,093 |