Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
10.08
+0.04 (0.40%)
Apr 24, 2025, 4:00 PM EDT - Market closed
OGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 441 |
| Apr 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | 8 |
| Apr 22, 2025 | 10.03 | 10.08 | 10.03 | 10.07 | 10.07 | 0.30% | 564 |
| Apr 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 18 |
| Apr 17, 2025 | 10.06 | 10.08 | 10.01 | 10.05 | 10.05 | 0.25% | 51,200 |
| Apr 16, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 363 |
| Apr 15, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 173 |
| Apr 14, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | - | 169 |
| Apr 11, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | -0.10% | 271 |
| Apr 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.32% | 5 |
| Apr 9, 2025 | 10.01 | 10.03 | 9.99 | 9.99 | 9.99 | -0.52% | 18,194 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 4 |
| Apr 7, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.25% | 114 |
| Apr 4, 2025 | 10.05 | 10.09 | 10.05 | 10.07 | 10.07 | 0.30% | 17,783 |
| Apr 3, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.20% | 323 |
| Apr 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 4 |
| Apr 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 209 |
| Mar 31, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | - | 3,788 |
| Mar 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% | 1 |
| Mar 27, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.10% | 834 |
| Mar 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.10% | 4 |
| Mar 25, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.06 | 0.15% | 4,787 |
| Mar 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 0.05% | 235 |
| Mar 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.05% | 1 |
| Mar 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 0.05% | 4 |
| Mar 19, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.04 | - | 9,413 |
| Mar 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 0.05% | 69 |
| Mar 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.01% | 34 |
| Mar 14, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.04 | 0.16% | 18,944 |
| Mar 13, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | -0.20% | 8,605 |
| Mar 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.05% | 11 |
| Mar 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 0.15% | 3 |
| Mar 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | -0.05% | 2,647 |
| Mar 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - | 18 |
| Mar 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - | 7 |
| Mar 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - | 6 |
| Mar 4, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.04 | 0.15% | 108 |
| Mar 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.05% | 799 |
| Feb 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 0.10% | 56 |
| Feb 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.45% | 7 |
| Feb 26, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.01 | - | 6 |
| Feb 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.01 | 0.20% | 3 |
| Feb 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | -0.10% | 799 |
| Feb 21, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.00 | 0.05% | 127 |
| Feb 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 0.05% | 4 |
| Feb 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.05% | 4 |
| Feb 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | -0.05% | 15 |
| Feb 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.05% | 26 |
| Feb 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.15% | 10 |
| Feb 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | -0.10% | 3 |