Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
9.95
+0.01 (0.05%)
Oct 15, 2026, 4:00 PM EDT - Market closed
OGSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 8 |
| Oct 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.05% | 26 |
| Oct 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 8 |
| Oct 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 9 |
| Oct 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.01% | 7 |
| Oct 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.09% | 10 |
| Oct 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.05% | 275 |
| Oct 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 11 |
| Oct 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 11 |
| Oct 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.05% | 17 |
| Oct 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 13 |
| Sep 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 62 |
| Sep 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.03% | 13 |
| Sep 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.05% | 13 |
| Sep 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.05% | 12 |
| Sep 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.05% | 12 |
| Sep 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.15% | 15 |
| Sep 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.10% | 13 |
| Sep 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.05% | 28 |
| Sep 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.10% | 16 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.40% | 170 |
| Sep 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.30% | 95 |
| Sep 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.35% | 240 |
| Sep 14, 2026 | 9.97 | 9.97 | 9.92 | 9.93 | 9.88 | -0.05% | 2,514 |
| Sep 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.05% | 212 |
| Sep 10, 2026 | 9.95 | 9.98 | 9.94 | 9.94 | 9.89 | -0.10% | 453 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.90 | -0.30% | 2,214 |
| Sep 8, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.93 | - | 223 |
| Sep 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.05% | 22 |
| Sep 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.05% | 78 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - | 89 |
| Sep 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.05% | 14 |
| Aug 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.19% | 128 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | 0.15% | 13 |
| Aug 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | 0.05% | 31 |
| Aug 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 14 |
| Aug 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | 0.10% | 12 |
| Aug 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - | 11 |
| Aug 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - | 12 |
| Aug 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | -0.05% | 13 |
| Aug 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | 0.05% | 12 |
| Aug 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - | 13 |
| Aug 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - | 13 |
| Aug 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | 0.05% | 12 |
| Aug 13, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | 0.05% | 12 |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 14 |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 0.05% | 15 |
| Aug 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - | 16 |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - | 17 |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 0.05% | 13 |