Skip to main content

ALPS O'Shares Global Internet Giants ETF (NY: OGIG )

47.21 +0.70 (+1.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 45.91 47.42 45.90 47.21 34,669 +0.70(+1.51%)
Dec 19, 2024 46.81 46.84 46.44 46.51 12,230 +0.20(+0.43%)
Dec 18, 2024 48.38 48.42 46.31 46.31 189,460 -2.28(-4.69%)
Dec 17, 2024 48.45 48.81 48.20 48.59 47,728 -0.07(-0.14%)
Dec 16, 2024 48.04 48.66 48.04 48.66 14,510 +0.59(+1.23%)
Dec 13, 2024 48.40 48.52 47.98 48.07 8,235 -0.65(-1.33%)
Dec 12, 2024 48.61 48.97 48.61 48.72 17,039 -0.16(-0.32%)
Dec 11, 2024 48.46 48.92 48.40 48.88 31,021 +0.63(+1.30%)
Dec 10, 2024 48.87 49.11 48.06 48.25 7,796 -0.81(-1.66%)
Dec 09, 2024 49.71 49.99 49.05 49.06 17,284 -0.59(-1.19%)
Dec 06, 2024 49.30 49.71 49.30 49.65 6,070 +0.69(+1.41%)
Dec 05, 2024 49.03 49.35 48.96 48.96 8,791 -0.32(-0.66%)
Dec 04, 2024 48.57 49.29 48.57 49.29 11,935 +1.14(+2.36%)
Dec 03, 2024 47.38 48.15 47.38 48.15 11,801 +0.44(+0.93%)
Dec 02, 2024 47.43 47.79 47.43 47.71 14,462 +0.31(+0.65%)
Nov 29, 2024 47.36 47.47 47.27 47.40 3,460 +0.25(+0.53%)
Nov 27, 2024 47.04 47.30 46.98 47.15 5,248 -0.46(-0.97%)
Nov 26, 2024 47.24 47.64 47.24 47.61 6,341 +0.32(+0.67%)
Nov 25, 2024 47.34 47.84 47.01 47.29 17,058 +0.15(+0.32%)
Nov 22, 2024 46.55 47.14 46.55 47.14 11,043 +0.36(+0.77%)
Nov 21, 2024 46.53 46.91 46.40 46.78 5,940 +0.51(+1.11%)
Nov 20, 2024 46.03 46.27 45.56 46.27 2,974 +0.12(+0.25%)
Nov 19, 2024 44.86 46.15 44.86 46.15 8,727 +0.71(+1.56%)
Nov 18, 2024 45.43 45.62 45.35 45.44 6,572 +0.10(+0.22%)
Nov 15, 2024 45.76 45.76 45.13 45.34 12,058 -0.88(-1.90%)
Nov 14, 2024 46.38 46.50 46.11 46.22 28,383 -0.34(-0.72%)
Nov 13, 2024 46.48 46.89 46.47 46.55 10,218 +0.21(+0.46%)
Nov 12, 2024 46.10 46.44 46.10 46.34 23,809 +0.19(+0.40%)
Nov 11, 2024 46.14 46.20 45.85 46.16 12,928 +0.31(+0.68%)
Nov 08, 2024 45.61 45.85 45.49 45.84 6,843 -0.15(-0.32%)
Nov 07, 2024 45.16 46.16 45.16 45.99 19,822 +1.38(+3.09%)
Nov 06, 2024 44.00 44.61 43.99 44.61 6,223 +1.02(+2.34%)
Nov 05, 2024 43.27 43.59 43.24 43.59 5,301 +0.81(+1.89%)
Nov 04, 2024 42.66 42.98 42.66 42.78 3,355 -0.16(-0.38%)
Nov 01, 2024 42.98 43.24 42.83 42.94 16,440 +0.41(+0.97%)
Oct 31, 2024 43.05 43.05 42.46 42.53 5,269 -0.81(-1.87%)
Oct 30, 2024 43.44 43.75 43.33 43.34 6,867 +0.00(+0.00%)
Oct 29, 2024 43.22 43.41 43.21 43.34 4,468 +0.50(+1.17%)
Oct 28, 2024 42.99 43.06 42.84 42.84 2,724 +0.20(+0.47%)
Oct 25, 2024 42.92 43.01 42.64 42.64 2,196 +0.25(+0.59%)
Oct 24, 2024 42.24 42.43 42.24 42.39 6,783 +0.30(+0.72%)
Oct 23, 2024 42.66 42.66 41.95 42.09 4,425 -0.64(-1.51%)
Oct 22, 2024 42.63 42.91 42.63 42.73 4,985 -0.02(-0.05%)
Oct 21, 2024 42.64 42.86 42.54 42.75 10,127 -0.15(-0.35%)
Oct 18, 2024 42.88 42.96 42.84 42.90 3,292 +0.46(+1.08%)
Oct 17, 2024 42.67 42.67 42.42 42.44 6,838 -0.29(-0.67%)
Oct 16, 2024 42.54 42.73 42.54 42.73 6,538 -0.09(-0.22%)
Oct 15, 2024 43.27 43.29 42.82 42.82 10,348 -0.58(-1.34%)
Oct 14, 2024 43.56 43.65 43.40 43.40 9,104 -0.12(-0.28%)
Oct 11, 2024 43.03 43.66 43.03 43.52 7,011 +0.39(+0.90%)
Oct 10, 2024 42.67 43.13 42.67 43.13 11,814 +0.33(+0.77%)
Oct 09, 2024 42.13 42.80 42.13 42.80 4,150 +0.48(+1.13%)
Oct 08, 2024 41.86 42.32 41.86 42.32 4,038 +0.20(+0.47%)
Oct 07, 2024 42.49 42.56 41.99 42.13 5,477 -0.52(-1.22%)
Oct 04, 2024 42.37 42.65 42.14 42.65 7,096 +0.77(+1.83%)
Oct 03, 2024 41.73 41.88 41.73 41.88 1,591 -0.08(-0.19%)
Oct 02, 2024 41.72 41.96 41.72 41.96 9,624 +0.38(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.