Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
10.04
-0.02 (-0.20%)
Jul 8, 2025, 4:00 PM - Market closed
OGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.15% | 137,472 |
| Jul 7, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 142 |
| Jul 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.05% | 6 |
| Jul 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 42 |
| Jul 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.05% | 59 |
| Jun 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 51 |
| Jun 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | 12 |
| Jun 26, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.05 | - | 803 |
| Jun 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 0.05% | 9 |
| Jun 24, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 10.04 | 0.15% | 1,761 |
| Jun 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 0.10% | 9 |
| Jun 20, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 62 |
| Jun 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 2 |
| Jun 17, 2025 | 10.05 | 10.11 | 10.05 | 10.07 | 10.02 | -0.05% | 259 |
| Jun 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 10 |
| Jun 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 18 |
| Jun 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.10% | 8 |
| Jun 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.30% | 597 |
| Jun 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 0.40% | 400 |
| Jun 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - | 206 |
| Jun 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 0.10% | 155 |
| Jun 5, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | 9.99 | - | 118,489 |
| Jun 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | 0.10% | 2 |
| Jun 3, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 9.98 | 0.05% | 540 |
| Jun 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.05% | 4 |
| May 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 49 |
| May 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | -0.35% | 4,778 |
| May 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | -0.05% | 9 |
| May 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.10% | 5 |
| May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - | 5 |
| May 22, 2025 | 10.06 | 10.07 | 10.02 | 10.05 | 9.95 | -0.10% | 2,008 |
| May 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | - | 21 |
| May 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | -0.30% | 3 |
| May 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.30% | 343 |
| May 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | - | 5 |
| May 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.12% | 6 |
| May 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | -0.02% | 2 |
| May 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | 0.05% | 2 |
| May 12, 2025 | 10.16 | 10.16 | 10.05 | 10.05 | 9.95 | -0.05% | 210 |
| May 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | 0.05% | 2 |
| May 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | -0.05% | 2 |
| May 7, 2025 | 10.05 | 10.08 | 10.05 | 10.05 | 9.95 | - | 504 |
| May 6, 2025 | 9.93 | 10.05 | 9.93 | 10.05 | 9.95 | -0.10% | 103 |
| May 5, 2025 | 10.03 | 10.08 | 10.03 | 10.06 | 9.96 | - | 866 |
| May 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.20% | 6 |
| May 1, 2025 | 10.04 | 10.07 | 10.04 | 10.04 | 9.94 | - | 148,507 |
| Apr 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | - | 50 |
| Apr 29, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 9.94 | -0.30% | 4,272 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | - | 8 |
| Apr 25, 2025 | 10.08 | 10.10 | 10.07 | 10.07 | 9.93 | 0.10% | 5,783 |