Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
10.05
0.00 (0.00%)
At close: Jun 9, 2025, 4:00 PM
10.05
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
OGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 206 |
| Jun 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 155 |
| Jun 5, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | - | 118,489 |
| Jun 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2 |
| Jun 3, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.05% | 540 |
| Jun 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 4 |
| May 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 49 |
| May 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.35% | 4,778 |
| May 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.05% | 9 |
| May 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.10% | 5 |
| May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - | 5 |
| May 22, 2025 | 10.06 | 10.07 | 10.02 | 10.05 | 10.00 | -0.10% | 2,008 |
| May 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - | 21 |
| May 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.30% | 3 |
| May 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 0.30% | 343 |
| May 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - | 5 |
| May 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.12% | 6 |
| May 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | -0.02% | 2 |
| May 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 0.05% | 2 |
| May 12, 2025 | 10.16 | 10.16 | 10.05 | 10.05 | 10.00 | -0.05% | 210 |
| May 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 0.05% | 2 |
| May 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | -0.05% | 2 |
| May 7, 2025 | 10.05 | 10.08 | 10.05 | 10.05 | 10.00 | - | 504 |
| May 6, 2025 | 9.93 | 10.05 | 9.93 | 10.05 | 10.00 | -0.10% | 103 |
| May 5, 2025 | 10.03 | 10.08 | 10.03 | 10.06 | 10.01 | - | 866 |
| May 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.20% | 6 |
| May 1, 2025 | 10.04 | 10.07 | 10.04 | 10.04 | 9.99 | - | 148,507 |
| Apr 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - | 50 |
| Apr 29, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 9.99 | -0.30% | 4,272 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - | 8 |
| Apr 25, 2025 | 10.08 | 10.10 | 10.07 | 10.07 | 9.97 | 0.10% | 5,783 |
| Apr 24, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 9.96 | 0.10% | 441 |
| Apr 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | -0.20% | 8 |
| Apr 22, 2025 | 10.03 | 10.08 | 10.03 | 10.07 | 9.97 | 0.30% | 564 |
| Apr 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | -0.05% | 18 |
| Apr 17, 2025 | 10.06 | 10.08 | 10.01 | 10.05 | 9.95 | 0.25% | 51,200 |
| Apr 16, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 9.92 | 0.05% | 363 |
| Apr 15, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 9.92 | 0.05% | 173 |
| Apr 14, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 9.91 | - | 169 |
| Apr 11, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 9.91 | -0.10% | 271 |
| Apr 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | 0.32% | 5 |
| Apr 9, 2025 | 10.01 | 10.03 | 9.99 | 9.99 | 9.89 | -0.52% | 18,194 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | -0.05% | 4 |
| Apr 7, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 9.95 | -0.25% | 114 |
| Apr 4, 2025 | 10.05 | 10.09 | 10.05 | 10.07 | 9.97 | 0.30% | 17,783 |
| Apr 3, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 9.94 | -0.20% | 323 |
| Apr 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | - | 4 |
| Apr 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.10% | 209 |
| Mar 31, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 9.95 | - | 3,788 |
| Mar 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | -0.40% | 1 |