ALPS O'Shares Global Internet Giants ETF (OGIG)
BATS: OGIG · Real-Time Price · USD
42.53
-0.81 (-1.87%)
Oct 31, 2024, 3:58 PM EDT - Market closed

OGIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202443.0543.0542.4642.5342.53-1.87%5,269
Oct 30, 202443.4443.7543.3343.3443.34-6,900
Oct 29, 202443.2243.4143.2143.3443.341.17%4,500
Oct 28, 202442.9943.0642.8442.8442.840.47%2,724
Oct 25, 202442.9243.0142.6442.6442.640.59%2,200
Oct 24, 202442.2442.4342.2442.3942.390.71%6,800
Oct 23, 202442.6642.6641.9542.0942.09-1.50%4,425
Oct 22, 202442.6342.9142.6342.7342.73-0.05%5,000
Oct 21, 202442.6442.8642.5442.7542.75-0.35%10,127
Oct 18, 202442.8842.9642.8442.9042.901.08%3,300
Oct 17, 202442.6742.6742.4242.4442.44-0.68%6,838
Oct 16, 202442.5442.7342.5442.7342.73-0.21%6,538
Oct 15, 202443.2743.2942.8242.8242.82-1.34%10,348
Oct 14, 202443.5643.6543.4043.4043.40-0.28%9,104
Oct 11, 202443.0343.6643.0343.5243.520.90%7,011
Oct 10, 202442.6743.1342.6743.1343.130.77%11,814
Oct 9, 202442.1342.8042.1342.8042.801.13%4,200
Oct 8, 202441.8642.3241.8642.3242.320.45%4,048
Oct 7, 202442.4942.5641.9942.1342.13-1.22%5,500
Oct 4, 202442.3742.6542.1442.6542.651.84%7,100
Oct 3, 202441.7341.8841.7341.8841.88-0.19%1,600
Oct 2, 202441.7241.9641.7241.9641.960.91%9,624
Oct 1, 202441.8941.8941.2241.5841.58-0.53%10,800
Sep 30, 202441.8341.8941.0141.8041.800.12%8,600
Sep 27, 202441.8541.9741.5341.7541.750.02%12,100
Sep 26, 202442.1342.1341.4941.7441.740.63%10,013
Sep 25, 202441.4041.6441.4041.4841.48-0.24%2,800
Sep 24, 202441.3741.6041.1541.5841.581.19%10,349
Sep 23, 202441.0741.2041.0741.0941.090.34%12,203
Sep 20, 202440.7540.9540.6740.9540.950.22%13,100
Sep 19, 202440.6941.0040.6940.8640.862.25%12,600
Sep 18, 202439.9740.3339.6739.9639.96-0.08%7,557
Sep 17, 202440.0040.2039.9039.9939.990.35%12,047
Sep 16, 202439.5739.8839.5739.8539.850.66%4,545
Sep 13, 202439.6039.7539.5539.5939.590.41%6,400
Sep 12, 202439.1139.4939.0839.4339.431.05%5,402
Sep 11, 202438.4939.0237.9239.0239.021.46%4,105
Sep 10, 202438.3738.4638.0038.4638.460.73%5,145
Sep 9, 202438.0338.3237.9438.1838.181.22%3,436
Sep 6, 202438.5538.7237.6537.7237.72-1.80%3,800
Sep 5, 202438.1938.6638.1938.4138.410.13%4,918
Sep 4, 202438.3038.5738.1838.3638.36-6,400
Sep 3, 202439.0439.2538.3638.3638.36-2.54%5,011
Aug 30, 202439.2239.3638.8839.3639.361.05%3,800
Aug 29, 202438.7939.4538.7938.9538.951.17%9,845
Aug 28, 202438.8938.8938.3338.5038.50-1.31%8,308
Aug 27, 202438.8139.2338.8139.0139.01-0.10%5,800
Aug 26, 202439.2239.2939.0539.0539.05-1.29%9,939
Aug 23, 202439.4839.5639.2639.5639.561.05%8,231
Aug 22, 202439.7939.8839.1339.1539.15-1.51%9,506
Aug 21, 202439.3839.7539.3839.7539.751.27%8,400
Aug 20, 202439.2639.4639.1739.2539.25-0.33%4,300
Aug 19, 202438.8939.3838.8939.3839.381.31%5,500
Aug 16, 202438.5738.9438.5738.8738.870.52%5,800
Aug 15, 202438.3238.7238.3238.6738.671.87%10,100
Aug 14, 202438.0438.1237.7637.9637.960.03%9,143
Aug 13, 202437.3537.9537.3537.9537.952.35%5,700
Aug 12, 202437.0937.2637.0037.0837.08-0.19%6,046
Aug 9, 202436.6737.1536.6737.1537.151.17%5,800
Aug 8, 202436.3436.8236.3436.7236.723.32%4,800
Aug 7, 202436.3236.6035.5435.5435.54-5,206
Aug 6, 202435.3435.8935.0535.5435.541.54%6,238
Aug 5, 202433.6035.4333.5035.0035.00-2.45%27,200
Aug 2, 202435.9535.9735.3835.8835.88-2.79%7,000
Aug 1, 202438.0438.0436.7236.9136.91-2.51%17,400
Jul 31, 202437.8938.1137.7737.8637.861.34%8,521
Jul 30, 202437.6937.7036.9637.3637.36-0.95%5,803
Jul 29, 202437.9437.9837.6937.7237.72-0.21%9,800
Jul 26, 202437.9037.9037.5837.8037.800.61%8,900
Jul 25, 202437.5238.1737.1037.5737.570.27%6,701
Jul 24, 202438.2738.2937.4737.4737.47-3.87%9,808
Jul 23, 202438.6839.0638.6838.9838.980.98%9,100
Jul 22, 202438.6038.7138.3538.6038.601.13%8,695
Jul 19, 202438.1338.3538.1338.1738.17-0.21%2,280
Jul 18, 202438.9138.9138.0638.2538.25-1.16%6,717
Jul 17, 202439.2839.2838.6138.7038.70-2.45%16,968
Jul 16, 202439.7440.0039.5739.6739.670.05%86,385
Jul 15, 202439.6540.0039.5239.6539.65-0.13%9,282
Jul 12, 202439.4839.9039.4839.7039.700.58%6,803
Jul 11, 202439.7540.0939.4339.4739.47-0.45%17,736
Jul 10, 202439.7639.7639.2539.6539.65-0.23%13,908
Jul 9, 202440.1240.1239.6739.7439.74-0.85%9,042
Jul 8, 202440.2840.2840.0040.0840.08-0.89%6,921
Jul 5, 202439.7840.4439.7840.4440.441.38%11,834
Jul 3, 202439.5839.9439.5839.8939.890.58%8,940
Jul 2, 202439.2639.7139.2639.6639.660.53%6,347
Jul 1, 202439.3639.4539.0939.4539.450.15%5,697
Jun 28, 202439.4939.6939.3639.3939.39-0.10%7,128
Jun 27, 202438.8339.5338.8339.4339.431.47%10,169
Jun 26, 202438.4138.9438.4138.8638.860.75%6,402
Jun 25, 202438.2938.5738.2738.5738.570.68%11,273
Jun 24, 202438.4138.5838.1738.3138.31-0.31%8,313
Jun 21, 202438.0838.4338.0738.4338.430.89%9,089
Jun 20, 202438.2538.2537.9338.0938.09-0.76%18,238
Jun 18, 202438.2638.3838.1838.3838.38-0.21%8,688
Jun 17, 202438.0538.5537.9938.4638.460.71%9,890
Jun 14, 202437.9538.1937.9538.1938.190.10%6,378
Jun 13, 202438.4838.5138.0238.1538.15-0.88%7,767
Jun 12, 202438.4138.6038.4138.4938.491.34%4,441
Jun 11, 202437.9038.0037.7137.9837.98-14,678