ALPS O'Shares Global Internet Giants ETF (OGIG)
BATS: OGIG · Real-Time Price · USD
53.03
-1.40 (-2.57%)
Aug 1, 2025, 4:00 PM - Market closed
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.41 | 53.57 | 52.80 | 53.03 | 53.03 | -2.57% | 11,276 |
| Jul 31, 2025 | 55.24 | 55.24 | 54.31 | 54.43 | 54.43 | 0.24% | 22,022 |
| Jul 30, 2025 | 54.41 | 54.59 | 54.08 | 54.30 | 54.30 | -0.30% | 6,164 |
| Jul 29, 2025 | 55.00 | 55.14 | 54.35 | 54.47 | 54.47 | -0.64% | 19,254 |
| Jul 28, 2025 | 54.93 | 55.05 | 54.60 | 54.81 | 54.81 | 0.02% | 12,588 |
| Jul 25, 2025 | 54.49 | 54.86 | 54.49 | 54.81 | 54.81 | 0.50% | 4,825 |
| Jul 24, 2025 | 54.63 | 54.83 | 54.37 | 54.54 | 54.54 | 0.29% | 4,011 |
| Jul 23, 2025 | 54.09 | 54.46 | 54.07 | 54.38 | 54.38 | 0.58% | 22,381 |
| Jul 22, 2025 | 54.21 | 54.21 | 53.62 | 54.06 | 54.06 | -0.21% | 35,051 |
| Jul 21, 2025 | 54.00 | 54.40 | 54.00 | 54.17 | 54.17 | 0.58% | 13,307 |
| Jul 18, 2025 | 53.93 | 53.93 | 53.63 | 53.86 | 53.86 | 0.50% | 6,880 |
| Jul 17, 2025 | 53.20 | 53.63 | 53.20 | 53.59 | 53.59 | 0.99% | 4,368 |
| Jul 16, 2025 | 52.67 | 53.14 | 52.50 | 53.07 | 53.07 | -0.06% | 10,491 |
| Jul 15, 2025 | 53.18 | 53.27 | 53.00 | 53.10 | 53.10 | 0.44% | 11,902 |
| Jul 14, 2025 | 52.30 | 53.01 | 52.30 | 52.87 | 52.87 | 0.98% | 4,859 |
| Jul 11, 2025 | 52.67 | 52.69 | 52.36 | 52.36 | 52.36 | -1.02% | 2,195 |
| Jul 10, 2025 | 53.80 | 53.90 | 52.77 | 52.89 | 52.89 | -1.65% | 5,316 |
| Jul 9, 2025 | 53.59 | 53.89 | 53.50 | 53.78 | 53.78 | 0.69% | 3,057 |
| Jul 8, 2025 | 53.91 | 53.91 | 53.28 | 53.41 | 53.41 | -0.41% | 4,191 |
| Jul 7, 2025 | 53.35 | 53.77 | 53.35 | 53.63 | 53.63 | -0.07% | 12,213 |
| Jul 3, 2025 | 53.11 | 53.75 | 53.11 | 53.67 | 53.67 | 1.55% | 8,643 |
| Jul 2, 2025 | 52.93 | 53.05 | 52.75 | 52.85 | 52.85 | 0.02% | 5,588 |
| Jul 1, 2025 | 53.60 | 53.60 | 52.48 | 52.84 | 52.84 | -1.40% | 13,031 |
| Jun 30, 2025 | 53.59 | 53.60 | 53.40 | 53.59 | 53.59 | 0.89% | 10,670 |
| Jun 27, 2025 | 53.30 | 53.32 | 52.89 | 53.12 | 53.12 | 0.38% | 26,961 |
| Jun 26, 2025 | 52.30 | 52.92 | 52.30 | 52.92 | 52.92 | 1.09% | 7,245 |
| 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 |