Tidal Trust III Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
20.15
-0.11 (-0.54%)
Jun 25, 2025, 4:00 PM - Market closed
LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.53% | 447 |
| Jun 24, 2025 | 20.27 | 20.27 | 20.26 | 20.26 | 20.26 | 1.42% | 25,000 |
| Jun 23, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.09% | 20 |
| Jun 20, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.31% | 100,011 |
| Jun 18, 2025 | 19.91 | 19.95 | 19.82 | 19.82 | 19.82 | -0.55% | 54,711 |
| Jun 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.64% | 50,439 |
| Jun 16, 2025 | 20.13 | 20.24 | 20.06 | 20.06 | 20.06 | 0.99% | 50,501 |
| Jun 13, 2025 | 20.03 | 20.08 | 19.86 | 19.86 | 19.86 | -1.74% | 31,353 |
| Jun 12, 2025 | 20.22 | 20.23 | 20.22 | 20.22 | 20.22 | -0.13% | 95,660 |
| Jun 11, 2025 | 20.35 | 20.36 | 20.22 | 20.24 | 20.24 | -0.23% | 65,713 |
| Jun 10, 2025 | 20.23 | 20.30 | 20.19 | 20.29 | 20.29 | 0.16% | 81,700 |
| Jun 9, 2025 | 20.24 | 21.51 | 20.24 | 20.26 | 20.26 | -0.56% | 220,471 |
| Jun 6, 2025 | 20.40 | 20.40 | 20.37 | 20.37 | 20.37 | 0.80% | 624 |
| Jun 5, 2025 | 20.23 | 20.29 | 20.21 | 20.21 | 20.21 | -0.01% | 1,563 |
| Jun 4, 2025 | 20.25 | 20.28 | 20.18 | 20.21 | 20.21 | 0.41% | 159,562 |
| Jun 3, 2025 | 20.16 | 20.16 | 20.13 | 20.13 | 20.13 | 0.19% | 59,503 |
| Jun 2, 2025 | 19.84 | 20.09 | 19.84 | 20.09 | 20.09 | 0.47% | 41,400 |
| May 30, 2025 | 19.90 | 20.01 | 19.83 | 20.00 | 20.00 | 0.82% | 33,251 |
| May 29, 2025 | 19.85 | 20.26 | 19.83 | 19.84 | 19.84 | -0.36% | 50,400 |