Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
9.95
0.00 (0.00%)
Nov 10, 2026, 11:45 AM EST - Market open
OGSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 10 |
| Nov 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.05% | 16 |
| Nov 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.15% | 27 |
| Nov 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.15% | 7 |
| Nov 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.05% | 39 |
| Nov 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 8 |
| Nov 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% | 15 |
| Oct 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% | 86 |
| Oct 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.12% | 18 |
| Oct 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.05% | 8 |
| Oct 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - | 9 |
| Oct 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.05% | 15 |
| Oct 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.10% | 11 |
| Oct 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 0.05% | 12 |
| Oct 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - | 10 |
| Oct 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.05% | 8 |
| Oct 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - | 10 |
| Oct 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - | 10 |
| Oct 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% | 8 |
| Oct 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.05% | 26 |
| Oct 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.10% | 8 |
| Oct 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | - | 9 |
| Oct 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | 0.01% | 7 |
| Oct 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | 0.09% | 10 |
| Oct 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.05% | 276 |
| Oct 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | - | 11 |
| Oct 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | - | 11 |
| Oct 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | 0.05% | 17 |
| Oct 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 0.10% | 13 |
| Sep 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | - | 62 |
| Sep 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | -0.03% | 13 |
| Sep 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | -0.05% | 13 |
| Sep 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 0.05% | 12 |
| Sep 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | -0.05% | 12 |
| Sep 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | -0.15% | 15 |
| Sep 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | 0.10% | 13 |
| Sep 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | 0.05% | 28 |
| Sep 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | -0.10% | 16 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.88 | 0.40% | 170 |
| Sep 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -0.30% | 95 |
| Sep 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 0.35% | 240 |
| Sep 14, 2026 | 9.97 | 9.97 | 9.92 | 9.93 | 9.84 | -0.05% | 2,514 |
| Sep 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -0.05% | 212 |
| Sep 10, 2026 | 9.95 | 9.98 | 9.94 | 9.94 | 9.85 | -0.10% | 453 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.86 | -0.30% | 2,214 |
| Sep 8, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.89 | - | 223 |
| Sep 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | 0.05% | 22 |
| Sep 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.88 | 0.05% | 78 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | - | 89 |
| Sep 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | -0.05% | 14 |