Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
21.37
-0.12 (-0.54%)
At close: Aug 14, 2026, 4:00 PM EDT
21.39
+0.03 (0.12%)
After-hours: Aug 14, 2026, 4:15 PM EDT
LOGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.39 | 21.39 | 21.37 | 21.37 | 21.37 | -0.54% | 455 |
| Aug 13, 2026 | 21.44 | 21.52 | 21.36 | 21.48 | 21.48 | 0.87% | 2,778 |
| Aug 12, 2026 | 21.37 | 21.37 | 21.30 | 21.30 | 21.30 | -0.42% | 225 |
| Aug 11, 2026 | 21.44 | 21.44 | 21.39 | 21.39 | 21.39 | 0.28% | 292 |
| Aug 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.68% | 27 |
| Aug 7, 2026 | 21.18 | 21.18 | 21.16 | 21.18 | 21.18 | 1.63% | 493 |
| Aug 6, 2026 | 20.85 | 20.85 | 20.81 | 20.84 | 20.84 | -0.95% | 24,859 |
| Aug 5, 2026 | 21.11 | 21.14 | 21.04 | 21.04 | 21.04 | -0.09% | 941 |
| Aug 4, 2026 | 20.88 | 21.08 | 20.88 | 21.06 | 21.06 | 1.84% | 708 |
| Aug 3, 2026 | 20.57 | 20.68 | 20.57 | 20.68 | 20.68 | 1.63% | 208 |
| Jul 31, 2026 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.59% | 220 |
| Jul 30, 2026 | 20.01 | 20.23 | 19.99 | 20.23 | 20.23 | 0.60% | 2,272 |
| Jul 29, 2026 | 20.20 | 20.34 | 20.11 | 20.11 | 20.11 | -1.24% | 429 |
| Jul 28, 2026 | 20.12 | 20.37 | 20.12 | 20.36 | 20.36 | 0.99% | 11,207 |
| Jul 27, 2026 | 20.17 | 20.17 | 20.09 | 20.16 | 20.16 | 0.78% | 732 |
| Jul 24, 2026 | 20.04 | 20.10 | 20.01 | 20.01 | 20.00 | -0.15% | 739 |
| Jul 23, 2026 | 19.95 | 20.09 | 19.95 | 20.03 | 20.03 | -0.76% | 1,047 |
| Jul 22, 2026 | 20.26 | 20.26 | 20.19 | 20.19 | 20.19 | -0.59% | 1,936 |
| Jul 21, 2026 | 20.25 | 20.31 | 20.25 | 20.31 | 20.31 | 0.79% | 1,830 |
| Jul 20, 2026 | 20.27 | 20.27 | 20.14 | 20.15 | 20.15 | -0.26% | 2,026 |
| Jul 17, 2026 | 20.24 | 20.34 | 20.19 | 20.20 | 20.20 | -1.00% | 25,470 |
| Jul 16, 2026 | 20.47 | 20.54 | 20.36 | 20.41 | 20.41 | -1.19% | 2,129 |
| Jul 15, 2026 | 20.66 | 20.67 | 20.36 | 20.65 | 20.65 | 0.18% | 13,534 |
| Jul 14, 2026 | 20.44 | 20.62 | 20.44 | 20.62 | 20.62 | 0.88% | 1,924 |
| Jul 13, 2026 | 20.52 | 20.52 | 20.39 | 20.44 | 20.43 | -1.31% | 1,877 |
| Jul 10, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.35% | 123 |
| Jul 9, 2026 | 20.76 | 20.78 | 20.76 | 20.78 | 20.78 | 0.53% | 2,976 |
| Jul 8, 2026 | 20.63 | 20.67 | 20.63 | 20.67 | 20.67 | -0.72% | 138 |
| Jul 7, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.62% | 39 |
| Jul 6, 2026 | 20.94 | 20.98 | 20.94 | 20.95 | 20.95 | 0.76% | 363 |
| Jul 2, 2026 | 20.75 | 20.79 | 20.70 | 20.79 | 20.79 | 0.58% | 697 |
| Jul 1, 2026 | 20.78 | 20.78 | 20.67 | 20.67 | 20.67 | -0.07% | 148 |
| Jun 30, 2026 | 20.63 | 20.69 | 20.57 | 20.69 | 20.69 | 0.80% | 743 |
| Jun 29, 2026 | 20.47 | 20.54 | 20.47 | 20.52 | 20.52 | 1.50% | 492 |
| Jun 26, 2026 | 20.25 | 20.25 | 20.18 | 20.22 | 20.22 | 0.82% | 869 |
| Jun 25, 2026 | 20.21 | 20.25 | 20.05 | 20.05 | 20.05 | 0.05% | 3,947 |
| Jun 24, 2026 | 20.09 | 20.09 | 20.04 | 20.04 | 20.04 | - | 366 |
| Jun 23, 2026 | 20.19 | 20.19 | 20.04 | 20.04 | 20.04 | -1.12% | 927 |
| Jun 22, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.12% | 611 |
| Jun 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.78% | 76 |
| Jun 17, 2026 | 20.63 | 20.63 | 20.34 | 20.34 | 20.34 | -1.90% | 409 |
| Jun 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.60% | 95 |
| Jun 15, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.50% | 49 |
| Jun 12, 2026 | 20.48 | 20.55 | 20.48 | 20.55 | 20.55 | 0.17% | 718 |
| Jun 11, 2026 | 20.21 | 20.55 | 20.21 | 20.52 | 20.51 | 0.96% | 5,818 |
| Jun 10, 2026 | 20.59 | 20.59 | 20.32 | 20.32 | 20.32 | -1.59% | 2,287 |
| Jun 9, 2026 | 20.72 | 20.72 | 20.65 | 20.65 | 20.65 | 0.19% | 523 |
| Jun 8, 2026 | 20.73 | 20.73 | 20.61 | 20.61 | 20.61 | -0.47% | 270 |
| Jun 5, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.57% | 241 |
| Jun 4, 2026 | 21.05 | 21.09 | 20.98 | 21.04 | 21.04 | 5.13% | 1,888 |