Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
10.05
+0.01 (0.05%)
At close: Aug 1, 2025, 4:00 PM
10.05
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 16 |
| Jul 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 53 |
| Jul 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 52 |
| Jul 29, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 9.99 | -0.45% | 19,891 |
| Jul 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - | 7 |
| Jul 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 0.10% | 17 |
| Jul 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - | 9 |
| Jul 23, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.03 | -0.05% | 4,542 |
| Jul 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | -0.10% | 5 |
| Jul 21, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.04 | 0.25% | 9,534 |
| Jul 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.10% | 12 |
| Jul 17, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.01 | - | 786 |
| Jul 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.05% | 38 |
| Jul 15, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.00 | - | 105 |
| Jul 14, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.00 | - | 3,444 |
| Jul 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - | 486 |
| Jul 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 0.05% | 3,507 |
| Jul 9, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.00 | 0.05% | 115 |
| Jul 8, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 9.99 | -0.15% | 137,472 |
| Jul 7, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.01 | - | 142 |
| Jul 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.05% | 6 |
| Jul 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - | 42 |
| Jul 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.05% | 59 |
| Jun 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.10% | 51 |
| Jun 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.40% | 12 |
| Jun 26, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.00 | - | 803 |
| Jun 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 0.05% | 9 |
| Jun 24, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 9.99 | 0.15% | 1,761 |
| Jun 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | 0.10% | 9 |
| Jun 20, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - | 62 |
| Jun 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - | 2 |
| Jun 17, 2025 | 10.05 | 10.11 | 10.05 | 10.07 | 9.97 | -0.05% | 259 |
| Jun 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - | 10 |
| Jun 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - | 18 |
| Jun 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | 0.10% | 8 |
| Jun 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | -0.30% | 597 |
| Jun 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.40% | 400 |
| Jun 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - | 206 |
| Jun 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | 0.10% | 155 |
| Jun 5, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | 9.94 | - | 118,489 |
| Jun 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | 0.10% | 2 |
| Jun 3, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 9.93 | 0.05% | 540 |
| Jun 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | 0.05% | 4 |
| May 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | - | 49 |
| May 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | -0.35% | 4,778 |
| May 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.91 | -0.05% | 9 |
| May 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.92 | 0.10% | 5 |
| May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.91 | - | 5 |
| May 22, 2025 | 10.06 | 10.07 | 10.02 | 10.05 | 9.91 | -0.10% | 2,008 |
| May 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.92 | - | 21 |