ALPS O'Shares Global Internet Giants ETF (OGIG)
BATS: OGIG · Real-Time Price · USD
52.35
-0.31 (-0.59%)
Jun 25, 2025, 4:00 PM - Market closed
OGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 52.91 | 52.92 | 52.35 | 52.35 | 52.35 | -0.59% | 29,878 |
| Jun 24, 2025 | 52.30 | 52.75 | 52.30 | 52.66 | 52.66 | 2.02% | 15,465 |
| Jun 23, 2025 | 50.86 | 51.62 | 50.86 | 51.62 | 51.62 | 1.29% | 6,080 |
| Jun 20, 2025 | 51.89 | 51.89 | 50.96 | 50.96 | 50.96 | -1.41% | 9,208 |
| Jun 18, 2025 | 51.96 | 52.04 | 51.63 | 51.69 | 51.69 | -0.18% | 6,925 |
| Jun 17, 2025 | 51.95 | 52.14 | 51.77 | 51.78 | 51.78 | -0.63% | 19,435 |
| Jun 16, 2025 | 51.69 | 52.27 | 51.69 | 52.11 | 52.11 | 1.66% | 4,773 |
| Jun 13, 2025 | 51.08 | 51.71 | 51.08 | 51.25 | 51.25 | -1.17% | 8,247 |
| Jun 12, 2025 | 52.01 | 52.04 | 51.85 | 51.86 | 51.86 | 0.02% | 5,367 |
| Jun 11, 2025 | 52.11 | 52.30 | 51.85 | 51.85 | 51.85 | -0.38% | 8,207 |
| Jun 10, 2025 | 52.26 | 52.26 | 51.83 | 52.05 | 52.05 | -0.29% | 6,491 |
| Jun 9, 2025 | 52.42 | 52.46 | 52.20 | 52.20 | 52.20 | -0.18% | 4,348 |
| Jun 6, 2025 | 52.12 | 52.35 | 52.08 | 52.29 | 52.29 | 1.07% | 14,709 |
| Jun 5, 2025 | 52.00 | 52.47 | 51.67 | 51.74 | 51.74 | 0.21% | 9,261 |
| Jun 4, 2025 | 51.15 | 51.73 | 51.14 | 51.63 | 51.63 | 1.04% | 24,068 |
| Jun 3, 2025 | 50.92 | 51.19 | 50.92 | 51.10 | 51.10 | 0.15% | 4,437 |
| Jun 2, 2025 | 50.32 | 51.02 | 50.06 | 51.02 | 51.02 | 0.81% | 10,306 |
| May 30, 2025 | 49.78 | 50.61 | 49.61 | 50.61 | 50.61 | 0.94% | 7,416 |
| May 29, 2025 | 50.86 | 50.86 | 50.04 | 50.14 | 50.14 | -0.33% | 15,568 |
| May 28, 2025 | 50.36 | 50.44 | 50.30 | 50.31 | 50.31 | -0.23% | 6,680 |
| May 27, 2025 | 50.07 | 50.43 | 50.02 | 50.42 | 50.42 | 1.72% | 27,125 |
| May 23, 2025 | 49.30 | 49.75 | 49.30 | 49.57 | 49.57 | -0.40% | 2,506 |
| May 22, 2025 | 49.66 | 50.08 | 49.61 | 49.77 | 49.77 | 0.55% | 4,969 |
| May 21, 2025 | 50.10 | 50.25 | 49.37 | 49.50 | 49.50 | -1.62% | 80,832 |
| May 20, 2025 | 50.29 | 50.36 | 50.16 | 50.31 | 50.31 | -0.33% | 124,481 |
| May 19, 2025 | 49.65 | 50.56 | 49.65 | 50.48 | 50.48 | -0.08% | 11,587 |
| May 16, 2025 | 50.41 | 50.59 | 50.34 | 50.52 | 50.52 | 0.38% | 10,479 |
| May 15, 2025 | 50.40 | 50.60 | 50.03 | 50.33 | 50.33 | -0.81% | 19,958 |
| May 14, 2025 | 50.51 | 50.75 | 50.51 | 50.74 | 50.74 | 0.67% | 11,444 |
| May 13, 2025 | 49.58 | 50.71 | 49.58 | 50.40 | 50.40 | 1.84% | 14,648 |
| May 12, 2025 | 49.35 | 49.49 | 48.80 | 49.49 | 49.49 | 4.16% | 7,835 |
| May 9, 2025 | 47.88 | 47.88 | 47.36 | 47.51 | 47.51 | -0.11% | 3,151 |
| May 8, 2025 | 47.18 | 47.86 | 47.13 | 47.56 | 47.56 | 1.61% | 5,690 |
| May 7, 2025 | 46.87 | 46.95 | 46.43 | 46.81 | 46.81 | -0.49% | 5,742 |
| May 6, 2025 | 46.80 | 47.20 | 46.78 | 47.04 | 47.04 | -0.78% | 11,502 |
| May 5, 2025 | 46.85 | 47.79 | 46.85 | 47.41 | 47.41 | -0.34% | 14,625 |
| May 2, 2025 | 46.99 | 47.74 | 46.98 | 47.57 | 47.57 | 2.85% | 4,972 |
| May 1, 2025 | 46.76 | 46.78 | 46.25 | 46.25 | 46.25 | 1.24% | 17,036 |
| Apr 30, 2025 | 44.75 | 45.68 | 44.68 | 45.68 | 45.68 | -0.25% | 5,815 |
| Apr 29, 2025 | 45.51 | 45.85 | 45.49 | 45.80 | 45.80 | 0.59% | 5,209 |
| Apr 28, 2025 | 45.52 | 45.53 | 44.87 | 45.53 | 45.53 | 0.34% | 2,095 |
| Apr 25, 2025 | 45.04 | 45.37 | 44.93 | 45.37 | 45.37 | 1.49% | 2,490 |
| Apr 24, 2025 | 43.98 | 44.77 | 43.98 | 44.71 | 44.71 | 3.81% | 5,227 |
| Apr 23, 2025 | 43.36 | 43.95 | 42.97 | 43.07 | 43.07 | 3.45% | 18,776 |
| Apr 22, 2025 | 40.98 | 41.63 | 40.98 | 41.63 | 41.63 | 2.76% | 3,666 |
| Apr 21, 2025 | 41.09 | 41.09 | 40.24 | 40.51 | 40.51 | -2.58% | 5,736 |
| Apr 17, 2025 | 41.75 | 41.87 | 41.38 | 41.58 | 41.58 | -0.35% | 10,856 |
| Apr 16, 2025 | 41.94 | 42.25 | 41.43 | 41.73 | 41.73 | -1.97% | 12,414 |
| Apr 15, 2025 | 42.31 | 42.72 | 42.31 | 42.57 | 42.57 | 0.82% | 6,753 |
| Apr 14, 2025 | 43.05 | 43.05 | 42.03 | 42.22 | 42.22 | 0.63% | 6,562 |