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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 43.05 | 43.05 | 42.46 | 42.53 | 42.53 | -1.87% | 5,269 |
Oct 30, 2024 | 43.44 | 43.75 | 43.33 | 43.34 | 43.34 | - | 6,900 |
Oct 29, 2024 | 43.22 | 43.41 | 43.21 | 43.34 | 43.34 | 1.17% | 4,500 |
Oct 28, 2024 | 42.99 | 43.06 | 42.84 | 42.84 | 42.84 | 0.47% | 2,724 |
Oct 25, 2024 | 42.92 | 43.01 | 42.64 | 42.64 | 42.64 | 0.59% | 2,200 |
Oct 24, 2024 | 42.24 | 42.43 | 42.24 | 42.39 | 42.39 | 0.71% | 6,800 |
Oct 23, 2024 | 42.66 | 42.66 | 41.95 | 42.09 | 42.09 | -1.50% | 4,425 |
Oct 22, 2024 | 42.63 | 42.91 | 42.63 | 42.73 | 42.73 | -0.05% | 5,000 |
Oct 21, 2024 | 42.64 | 42.86 | 42.54 | 42.75 | 42.75 | -0.35% | 10,127 |
Oct 18, 2024 | 42.88 | 42.96 | 42.84 | 42.90 | 42.90 | 1.08% | 3,300 |
Oct 17, 2024 | 42.67 | 42.67 | 42.42 | 42.44 | 42.44 | -0.68% | 6,838 |
Oct 16, 2024 | 42.54 | 42.73 | 42.54 | 42.73 | 42.73 | -0.21% | 6,538 |
Oct 15, 2024 | 43.27 | 43.29 | 42.82 | 42.82 | 42.82 | -1.34% | 10,348 |
Oct 14, 2024 | 43.56 | 43.65 | 43.40 | 43.40 | 43.40 | -0.28% | 9,104 |
Oct 11, 2024 | 43.03 | 43.66 | 43.03 | 43.52 | 43.52 | 0.90% | 7,011 |
Oct 10, 2024 | 42.67 | 43.13 | 42.67 | 43.13 | 43.13 | 0.77% | 11,814 |
Oct 9, 2024 | 42.13 | 42.80 | 42.13 | 42.80 | 42.80 | 1.13% | 4,200 |
Oct 8, 2024 | 41.86 | 42.32 | 41.86 | 42.32 | 42.32 | 0.45% | 4,048 |
Oct 7, 2024 | 42.49 | 42.56 | 41.99 | 42.13 | 42.13 | -1.22% | 5,500 |
Oct 4, 2024 | 42.37 | 42.65 | 42.14 | 42.65 | 42.65 | 1.84% | 7,100 |
Oct 3, 2024 | 41.73 | 41.88 | 41.73 | 41.88 | 41.88 | -0.19% | 1,600 |
Oct 2, 2024 | 41.72 | 41.96 | 41.72 | 41.96 | 41.96 | 0.91% | 9,624 |
Oct 1, 2024 | 41.89 | 41.89 | 41.22 | 41.58 | 41.58 | -0.53% | 10,800 |
Sep 30, 2024 | 41.83 | 41.89 | 41.01 | 41.80 | 41.80 | 0.12% | 8,600 |
Sep 27, 2024 | 41.85 | 41.97 | 41.53 | 41.75 | 41.75 | 0.02% | 12,100 |
Sep 26, 2024 | 42.13 | 42.13 | 41.49 | 41.74 | 41.74 | 0.63% | 10,013 |
Sep 25, 2024 | 41.40 | 41.64 | 41.40 | 41.48 | 41.48 | -0.24% | 2,800 |
Sep 24, 2024 | 41.37 | 41.60 | 41.15 | 41.58 | 41.58 | 1.19% | 10,349 |
Sep 23, 2024 | 41.07 | 41.20 | 41.07 | 41.09 | 41.09 | 0.34% | 12,203 |
Sep 20, 2024 | 40.75 | 40.95 | 40.67 | 40.95 | 40.95 | 0.22% | 13,100 |
Sep 19, 2024 | 40.69 | 41.00 | 40.69 | 40.86 | 40.86 | 2.25% | 12,600 |
Sep 18, 2024 | 39.97 | 40.33 | 39.67 | 39.96 | 39.96 | -0.08% | 7,557 |
Sep 17, 2024 | 40.00 | 40.20 | 39.90 | 39.99 | 39.99 | 0.35% | 12,047 |
Sep 16, 2024 | 39.57 | 39.88 | 39.57 | 39.85 | 39.85 | 0.66% | 4,545 |
Sep 13, 2024 | 39.60 | 39.75 | 39.55 | 39.59 | 39.59 | 0.41% | 6,400 |
Sep 12, 2024 | 39.11 | 39.49 | 39.08 | 39.43 | 39.43 | 1.05% | 5,402 |
Sep 11, 2024 | 38.49 | 39.02 | 37.92 | 39.02 | 39.02 | 1.46% | 4,105 |
Sep 10, 2024 | 38.37 | 38.46 | 38.00 | 38.46 | 38.46 | 0.73% | 5,145 |
Sep 9, 2024 | 38.03 | 38.32 | 37.94 | 38.18 | 38.18 | 1.22% | 3,436 |
Sep 6, 2024 | 38.55 | 38.72 | 37.65 | 37.72 | 37.72 | -1.80% | 3,800 |
Sep 5, 2024 | 38.19 | 38.66 | 38.19 | 38.41 | 38.41 | 0.13% | 4,918 |
Sep 4, 2024 | 38.30 | 38.57 | 38.18 | 38.36 | 38.36 | - | 6,400 |
Sep 3, 2024 | 39.04 | 39.25 | 38.36 | 38.36 | 38.36 | -2.54% | 5,011 |
Aug 30, 2024 | 39.22 | 39.36 | 38.88 | 39.36 | 39.36 | 1.05% | 3,800 |
Aug 29, 2024 | 38.79 | 39.45 | 38.79 | 38.95 | 38.95 | 1.17% | 9,845 |
Aug 28, 2024 | 38.89 | 38.89 | 38.33 | 38.50 | 38.50 | -1.31% | 8,308 |
Aug 27, 2024 | 38.81 | 39.23 | 38.81 | 39.01 | 39.01 | -0.10% | 5,800 |
Aug 26, 2024 | 39.22 | 39.29 | 39.05 | 39.05 | 39.05 | -1.29% | 9,939 |
Aug 23, 2024 | 39.48 | 39.56 | 39.26 | 39.56 | 39.56 | 1.05% | 8,231 |
Aug 22, 2024 | 39.79 | 39.88 | 39.13 | 39.15 | 39.15 | -1.51% | 9,506 |
Aug 21, 2024 | 39.38 | 39.75 | 39.38 | 39.75 | 39.75 | 1.27% | 8,400 |
Aug 20, 2024 | 39.26 | 39.46 | 39.17 | 39.25 | 39.25 | -0.33% | 4,300 |
Aug 19, 2024 | 38.89 | 39.38 | 38.89 | 39.38 | 39.38 | 1.31% | 5,500 |
Aug 16, 2024 | 38.57 | 38.94 | 38.57 | 38.87 | 38.87 | 0.52% | 5,800 |
Aug 15, 2024 | 38.32 | 38.72 | 38.32 | 38.67 | 38.67 | 1.87% | 10,100 |
Aug 14, 2024 | 38.04 | 38.12 | 37.76 | 37.96 | 37.96 | 0.03% | 9,143 |
Aug 13, 2024 | 37.35 | 37.95 | 37.35 | 37.95 | 37.95 | 2.35% | 5,700 |
Aug 12, 2024 | 37.09 | 37.26 | 37.00 | 37.08 | 37.08 | -0.19% | 6,046 |
Aug 9, 2024 | 36.67 | 37.15 | 36.67 | 37.15 | 37.15 | 1.17% | 5,800 |
Aug 8, 2024 | 36.34 | 36.82 | 36.34 | 36.72 | 36.72 | 3.32% | 4,800 |
Aug 7, 2024 | 36.32 | 36.60 | 35.54 | 35.54 | 35.54 | - | 5,206 |
Aug 6, 2024 | 35.34 | 35.89 | 35.05 | 35.54 | 35.54 | 1.54% | 6,238 |
Aug 5, 2024 | 33.60 | 35.43 | 33.50 | 35.00 | 35.00 | -2.45% | 27,200 |
Aug 2, 2024 | 35.95 | 35.97 | 35.38 | 35.88 | 35.88 | -2.79% | 7,000 |
Aug 1, 2024 | 38.04 | 38.04 | 36.72 | 36.91 | 36.91 | -2.51% | 17,400 |
Jul 31, 2024 | 37.89 | 38.11 | 37.77 | 37.86 | 37.86 | 1.34% | 8,521 |
Jul 30, 2024 | 37.69 | 37.70 | 36.96 | 37.36 | 37.36 | -0.95% | 5,803 |
Jul 29, 2024 | 37.94 | 37.98 | 37.69 | 37.72 | 37.72 | -0.21% | 9,800 |
Jul 26, 2024 | 37.90 | 37.90 | 37.58 | 37.80 | 37.80 | 0.61% | 8,900 |
Jul 25, 2024 | 37.52 | 38.17 | 37.10 | 37.57 | 37.57 | 0.27% | 6,701 |
Jul 24, 2024 | 38.27 | 38.29 | 37.47 | 37.47 | 37.47 | -3.87% | 9,808 |
Jul 23, 2024 | 38.68 | 39.06 | 38.68 | 38.98 | 38.98 | 0.98% | 9,100 |
Jul 22, 2024 | 38.60 | 38.71 | 38.35 | 38.60 | 38.60 | 1.13% | 8,695 |
Jul 19, 2024 | 38.13 | 38.35 | 38.13 | 38.17 | 38.17 | -0.21% | 2,280 |
Jul 18, 2024 | 38.91 | 38.91 | 38.06 | 38.25 | 38.25 | -1.16% | 6,717 |
Jul 17, 2024 | 39.28 | 39.28 | 38.61 | 38.70 | 38.70 | -2.45% | 16,968 |
Jul 16, 2024 | 39.74 | 40.00 | 39.57 | 39.67 | 39.67 | 0.05% | 86,385 |
Jul 15, 2024 | 39.65 | 40.00 | 39.52 | 39.65 | 39.65 | -0.13% | 9,282 |
Jul 12, 2024 | 39.48 | 39.90 | 39.48 | 39.70 | 39.70 | 0.58% | 6,803 |
Jul 11, 2024 | 39.75 | 40.09 | 39.43 | 39.47 | 39.47 | -0.45% | 17,736 |
Jul 10, 2024 | 39.76 | 39.76 | 39.25 | 39.65 | 39.65 | -0.23% | 13,908 |
Jul 9, 2024 | 40.12 | 40.12 | 39.67 | 39.74 | 39.74 | -0.85% | 9,042 |
Jul 8, 2024 | 40.28 | 40.28 | 40.00 | 40.08 | 40.08 | -0.89% | 6,921 |
Jul 5, 2024 | 39.78 | 40.44 | 39.78 | 40.44 | 40.44 | 1.38% | 11,834 |
Jul 3, 2024 | 39.58 | 39.94 | 39.58 | 39.89 | 39.89 | 0.58% | 8,940 |
Jul 2, 2024 | 39.26 | 39.71 | 39.26 | 39.66 | 39.66 | 0.53% | 6,347 |
Jul 1, 2024 | 39.36 | 39.45 | 39.09 | 39.45 | 39.45 | 0.15% | 5,697 |
Jun 28, 2024 | 39.49 | 39.69 | 39.36 | 39.39 | 39.39 | -0.10% | 7,128 |
Jun 27, 2024 | 38.83 | 39.53 | 38.83 | 39.43 | 39.43 | 1.47% | 10,169 |
Jun 26, 2024 | 38.41 | 38.94 | 38.41 | 38.86 | 38.86 | 0.75% | 6,402 |
Jun 25, 2024 | 38.29 | 38.57 | 38.27 | 38.57 | 38.57 | 0.68% | 11,273 |
Jun 24, 2024 | 38.41 | 38.58 | 38.17 | 38.31 | 38.31 | -0.31% | 8,313 |
Jun 21, 2024 | 38.08 | 38.43 | 38.07 | 38.43 | 38.43 | 0.89% | 9,089 |
Jun 20, 2024 | 38.25 | 38.25 | 37.93 | 38.09 | 38.09 | -0.76% | 18,238 |
Jun 18, 2024 | 38.26 | 38.38 | 38.18 | 38.38 | 38.38 | -0.21% | 8,688 |
Jun 17, 2024 | 38.05 | 38.55 | 37.99 | 38.46 | 38.46 | 0.71% | 9,890 |
Jun 14, 2024 | 37.95 | 38.19 | 37.95 | 38.19 | 38.19 | 0.10% | 6,378 |
Jun 13, 2024 | 38.48 | 38.51 | 38.02 | 38.15 | 38.15 | -0.88% | 7,767 |
Jun 12, 2024 | 38.41 | 38.60 | 38.41 | 38.49 | 38.49 | 1.34% | 4,441 |
Jun 11, 2024 | 37.90 | 38.00 | 37.71 | 37.98 | 37.98 | - | 14,678 |