Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
20.03
+0.02 (0.08%)
At close: Nov 13, 2026, 4:00 PM EST
20.01
-0.02 (-0.08%)
After-hours: Nov 13, 2026, 4:15 PM EST
LOGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.89 | 20.03 | 19.89 | 20.03 | 20.03 | 0.08% | 6,561 |
| Nov 12, 2026 | 20.22 | 20.22 | 20.01 | 20.01 | 20.01 | -0.92% | 4,613 |
| Nov 11, 2026 | 20.10 | 20.21 | 20.09 | 20.20 | 20.20 | 1.11% | 4,165 |
| Nov 10, 2026 | 19.85 | 19.97 | 19.83 | 19.97 | 19.97 | -0.31% | 929 |
| Nov 9, 2026 | 19.76 | 20.04 | 19.70 | 20.04 | 20.04 | 3.02% | 7,349 |
| Nov 6, 2026 | 19.52 | 19.52 | 19.45 | 19.45 | 19.45 | 0.48% | 3,007 |
| Nov 5, 2026 | 19.44 | 19.44 | 19.36 | 19.36 | 19.36 | -4.15% | 211 |
| Nov 4, 2026 | 20.24 | 20.25 | 20.19 | 20.19 | 20.19 | 0.71% | 863 |
| Nov 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.72% | 147 |
| Nov 2, 2026 | 20.15 | 20.15 | 19.91 | 19.91 | 19.91 | 0.09% | 170 |
| Oct 30, 2026 | 19.97 | 19.97 | 19.87 | 19.89 | 19.89 | -1.83% | 4,795 |
| Oct 29, 2026 | 20.22 | 20.26 | 20.17 | 20.26 | 20.26 | 0.26% | 1,503 |
| Oct 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.06% | 6 |
| Oct 27, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.42% | 107 |
| Oct 26, 2026 | 20.09 | 20.14 | 20.09 | 20.14 | 20.14 | 0.49% | 511 |
| Oct 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.35% | 7 |
| Oct 22, 2026 | 20.03 | 20.11 | 20.03 | 20.11 | 20.11 | -0.77% | 1,830 |
| Oct 21, 2026 | 20.26 | 20.30 | 20.26 | 20.26 | 20.26 | 0.44% | 2,042 |
| Oct 20, 2026 | 20.17 | 20.25 | 20.17 | 20.18 | 20.18 | 0.04% | 1,563 |
| Oct 19, 2026 | 20.18 | 20.19 | 20.17 | 20.17 | 20.17 | 0.39% | 648 |
| Oct 16, 2026 | 20.32 | 20.34 | 20.04 | 20.09 | 20.09 | -1.58% | 1,155 |
| Oct 15, 2026 | 20.17 | 20.41 | 20.17 | 20.41 | 20.41 | 0.84% | 8,762 |
| Oct 14, 2026 | 20.38 | 20.40 | 20.18 | 20.24 | 20.24 | -1.77% | 3,052 |
| Oct 13, 2026 | 20.64 | 20.64 | 20.58 | 20.61 | 20.60 | -0.27% | 9,329 |
| Oct 12, 2026 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | -0.25% | 1,746 |
| Oct 9, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.06% | 241 |
| Oct 8, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% | 144 |
| Oct 7, 2026 | 20.51 | 20.53 | 20.51 | 20.53 | 20.52 | -0.37% | 766 |
| Oct 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.93% | 24 |
| Oct 5, 2026 | 20.36 | 20.41 | 20.36 | 20.41 | 20.41 | 0.99% | 218 |
| Oct 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% | 52 |
| Oct 1, 2026 | 20.04 | 20.16 | 20.04 | 20.16 | 20.16 | -0.06% | 836 |
| Sep 30, 2026 | 20.32 | 20.32 | 20.17 | 20.17 | 20.17 | -0.26% | 4,857 |
| Sep 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.04% | 36 |
| Sep 28, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.99% | 64 |
| Sep 25, 2026 | 20.41 | 20.45 | 20.41 | 20.43 | 20.43 | -0.01% | 397 |
| Sep 24, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% | 237 |
| Sep 23, 2026 | 20.47 | 20.47 | 20.43 | 20.43 | 20.42 | -0.86% | 894 |
| Sep 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.35% | 12 |
| Sep 21, 2026 | 20.64 | 20.67 | 20.64 | 20.67 | 20.67 | 1.98% | 637 |
| Sep 18, 2026 | 20.27 | 20.32 | 20.27 | 20.27 | 20.27 | -0.63% | 2,585 |
| Sep 17, 2026 | 20.39 | 20.40 | 20.39 | 20.40 | 20.40 | 0.56% | 225 |
| Sep 16, 2026 | 20.41 | 20.41 | 20.29 | 20.29 | 20.29 | -0.08% | 273 |
| Sep 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.21% | 53 |
| Sep 14, 2026 | 20.59 | 20.59 | 20.56 | 20.56 | 20.56 | 0.54% | 211 |
| Sep 11, 2026 | 20.42 | 20.46 | 20.42 | 20.45 | 20.45 | 0.89% | 746 |
| Sep 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.40% | 39 |
| Sep 9, 2026 | 20.41 | 20.42 | 20.35 | 20.35 | 20.35 | -1.02% | 692 |
| Sep 8, 2026 | 20.58 | 20.58 | 20.56 | 20.56 | 20.56 | -1.10% | 458 |
| Sep 4, 2026 | 20.81 | 20.81 | 20.77 | 20.79 | 20.79 | -0.91% | 1,541 |