Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
0.00
0.00 (0.00%)
May 1, 2026, 11:53 AM EDT - Market open
OGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 63 |
| Apr 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% | 17 |
| Apr 28, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 9.99 | - | 512 |
| Apr 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | 0.15% | 2,192 |
| Apr 24, 2026 | 10.02 | 10.04 | 10.02 | 10.03 | 9.98 | - | 911 |
| Apr 23, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 9.98 | - | 948 |
| Apr 22, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | - | 7 |
| Apr 21, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 9.98 | - | 1,347 |
| Apr 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.05% | 12 |
| Apr 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 11 |
| Apr 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 7 |
| Apr 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 13 |
| Apr 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.05% | 16 |
| Apr 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | -0.05% | 9 |
| Apr 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.05% | 12 |
| Apr 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.05% | 18 |
| Apr 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 0.20% | 15 |
| Apr 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 18 |
| Apr 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 13 |
| Apr 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.05% | 19 |
| Apr 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 88 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.05% | 123 |
| Mar 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.40% | 7 |
| Mar 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 5 |
| Mar 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 11 |
| Mar 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 12 |
| Mar 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 4 |
| Mar 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | 0.05% | 14 |
| Mar 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | -0.15% | 6 |
| Mar 19, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | -0.10% | 6 |
| Mar 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | 0.10% | 205 |
| Mar 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | 0.10% | 106 |
| Mar 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 148 |
| Mar 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | -0.10% | 41 |
| Mar 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | 0.05% | 174 |
| Mar 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | -0.05% | 106 |
| Mar 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | -0.05% | 105 |
| Mar 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | - | 85 |
| Mar 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | -0.05% | 10 |
| Mar 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | -0.10% | 65 |
| Mar 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | - | 12 |
| Mar 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | -0.05% | 7 |
| Mar 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.05% | 11 |
| Feb 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | 0.05% | 116 |
| Feb 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | -0.50% | 8 |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -0.05% | 12 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 0.10% | 10 |
| Feb 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.95 | - | 10 |
| Feb 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.95 | - | 42 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.95 | -0.15% | 140 |