Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
10.03
0.00 (-0.05%)
Mar 11, 2026, 4:00 PM EDT - Market closed
OGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 106 |
| Mar 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 105 |
| Mar 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 85 |
| Mar 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 10 |
| Mar 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 65 |
| Mar 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 12 |
| Mar 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.05% | 7 |
| Mar 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 11 |
| Feb 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 116 |
| Feb 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 8 |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.05% | 12 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 0.10% | 10 |
| Feb 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - | 10 |
| Feb 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - | 42 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.15% | 140 |
| Feb 18, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | 0.15% | 90 |
| Feb 17, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.04 | 0.10% | 392 |
| Feb 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - | 12 |
| Feb 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 0.15% | 124 |
| Feb 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.05% | 18 |
| Feb 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 91 |
| Feb 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 52 |
| Feb 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.10% | 39 |
| Feb 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - | 20 |
| Feb 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.05% | 9 |
| Feb 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.05% | 14 |
| Feb 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - | 18 |
| Jan 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 0.10% | 95 |
| Jan 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | -0.50% | 30 |
| Jan 28, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 9.99 | - | 722 |
| Jan 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.05% | 58 |
| Jan 26, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | -0.10% | 13 |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 0.05% | 11 |
| Jan 22, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.05% | 10 |
| Jan 21, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | - | 78 |
| Jan 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | - | 11 |
| Jan 16, 2026 | 10.11 | 10.11 | 10.09 | 10.09 | 9.99 | 0.05% | 313 |
| Jan 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | 0.05% | 8 |
| Jan 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | 0.05% | 13 |
| Jan 13, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | 0.05% | 75 |
| Jan 12, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | -0.05% | 68 |
| Jan 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | -0.25% | 61 |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 0.05% | 62 |
| Jan 7, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.25% | 62 |
| Jan 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | -0.05% | 106 |
| Jan 5, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | 0.05% | 135 |
| Jan 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - | 73 |
| Dec 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | 0.05% | 93 |
| Dec 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | -0.59% | 6 |
| Dec 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.96 | 0.05% | 23 |