Obra High Grade Structured Products ETF (OGSP)
NYSEARCA: OGSP · Real-Time Price · USD
10.03
0.00 (0.05%)
At close: Jun 24, 2026, 4:00 PM EDT
10.03
0.00 (0.00%)
After-hours: Jun 24, 2026, 8:00 PM EDT
OGSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 12 |
| Jun 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 7 |
| Jun 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 14 |
| Jun 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 16 |
| Jun 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 12 |
| Jun 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 12 |
| Jun 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 11 |
| Jun 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 23 |
| Jun 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 20 |
| Jun 10, 2026 | 9.19 | 10.03 | 9.19 | 10.02 | 10.02 | 0.20% | 10,966 |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 89 |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 18 |
| Jun 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.05% | 45 |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 25 |
| Jun 3, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | - | 112 |
| Jun 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 54 |
| Jun 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 9 |
| May 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 78 |
| May 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.02% | 13 |
| May 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.10% | 9 |
| May 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 13 |
| May 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 21 |
| May 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.05% | 12 |
| May 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.05% | 18 |
| May 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - | 9 |
| May 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - | 17 |
| May 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | -0.05% | 16 |
| May 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.05% | 20 |
| May 13, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | -0.05% | 24 |
| May 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 12 |
| May 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 12 |
| May 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.10% | 12 |
| May 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - | 16 |
| May 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 0.10% | 15 |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 0.05% | 63 |
| May 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 11 |
| May 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 18 |
| Apr 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 63 |
| Apr 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.03% | 17 |
| Apr 28, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 9.94 | - | 512 |
| Apr 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | 0.15% | 2,192 |
| Apr 24, 2026 | 10.02 | 10.04 | 10.02 | 10.03 | 9.93 | - | 911 |
| Apr 23, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 9.93 | - | 948 |
| Apr 22, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - | 7 |
| Apr 21, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 9.93 | - | 1,347 |
| Apr 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | 0.05% | 12 |
| Apr 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 11 |
| Apr 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 7 |
| Apr 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - | 13 |
| Apr 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | 0.05% | 16 |