ALPS O'Shares Global Internet Giants ETF (OGIG)
BATS: OGIG · Real-Time Price · USD
56.81
-0.16 (-0.28%)
At close: Sep 12, 2025, 4:00 PM EDT
56.81
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
OGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.78 | 56.81 | 56.74 | 56.81 | - | -0.28% | 3,932 |
| Sep 11, 2025 | 56.81 | 57.10 | 56.81 | 56.97 | 56.97 | 0.53% | 5,330 |
| Sep 10, 2025 | 57.00 | 57.09 | 56.46 | 56.67 | 56.67 | 0.51% | 16,702 |
| Sep 9, 2025 | 56.09 | 56.38 | 55.99 | 56.38 | 56.38 | 0.77% | 3,799 |
| Sep 8, 2025 | 55.61 | 56.06 | 55.61 | 55.95 | 55.95 | 1.29% | 15,066 |
| Sep 5, 2025 | 55.25 | 55.34 | 54.85 | 55.23 | 55.23 | 1.03% | 3,492 |
| Sep 4, 2025 | 54.48 | 54.67 | 54.40 | 54.67 | 54.67 | 0.40% | 3,989 |
| Sep 3, 2025 | 54.46 | 54.53 | 54.46 | 54.46 | 54.46 | 0.55% | 1,429 |
| Sep 2, 2025 | 53.77 | 54.16 | 53.51 | 54.16 | 54.16 | -0.70% | 4,909 |
| Aug 29, 2025 | 54.75 | 54.75 | 54.33 | 54.54 | 54.54 | -0.74% | 1,703 |
| Aug 28, 2025 | 54.57 | 54.95 | 54.57 | 54.95 | 54.95 | 1.72% | 2,944 |
| Aug 27, 2025 | 53.72 | 54.02 | 53.72 | 54.02 | 54.02 | 0.47% | 3,386 |
| Aug 26, 2025 | 53.86 | 53.90 | 53.55 | 53.76 | 53.76 | -0.16% | 8,854 |
| Aug 25, 2025 | 53.85 | 54.06 | 53.84 | 53.85 | 53.85 | -0.10% | 2,941 |
| Aug 22, 2025 | 52.93 | 54.05 | 52.93 | 53.90 | 53.90 | 1.99% | 4,461 |
| Aug 21, 2025 | 52.78 | 52.92 | 52.67 | 52.85 | 52.85 | -0.22% | 2,588 |
| Aug 20, 2025 | 52.90 | 52.99 | 52.14 | 52.97 | 52.97 | -0.58% | 11,543 |
| Aug 19, 2025 | 53.82 | 53.96 | 53.16 | 53.28 | 53.28 | -1.80% | 5,514 |
| Aug 18, 2025 | 54.00 | 54.25 | 53.98 | 54.25 | 54.25 | 0.29% | 8,915 |
| Aug 15, 2025 | 53.75 | 54.21 | 53.75 | 54.09 | 54.09 | 0.78% | 2,668 |
| Aug 14, 2025 | 53.57 | 53.91 | 53.53 | 53.68 | 53.68 | -0.58% | 2,375 |
| Aug 13, 2025 | 54.22 | 54.31 | 53.83 | 53.99 | 53.99 | 0.31% | 8,149 |
| Aug 12, 2025 | 53.58 | 53.94 | 53.33 | 53.82 | 53.82 | 1.16% | 9,785 |
| Aug 11, 2025 | 53.65 | 53.89 | 53.21 | 53.21 | 53.21 | -1.42% | 12,534 |
| Aug 8, 2025 | 54.18 | 54.31 | 53.87 | 53.97 | 53.97 | -1.01% | 18,086 |
| Aug 7, 2025 | 55.39 | 55.50 | 53.85 | 54.52 | 54.52 | -0.73% | 45,842 |
| Aug 6, 2025 | 54.19 | 54.93 | 54.19 | 54.92 | 54.92 | 1.87% | 28,299 |
| Aug 5, 2025 | 54.67 | 54.74 | 53.91 | 53.91 | 53.91 | -0.55% | 16,927 |
| Aug 4, 2025 | 53.57 | 54.33 | 53.46 | 54.21 | 54.21 | 2.22% | 21,156 |
| 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 |