ALPS O’Shares Global Internet Giants ETF

OGIG
🏛️ usa →
57.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.64 50.00 49.23 49.23 0.1M
2021-12-30 48.85 50.32 48.85 49.78 0.1M
2021-12-29 49.18 49.18 48.42 48.88 0.1M
2021-12-28 49.93 50.07 49.18 49.25 0.1M
2021-12-27 49.86 50.20 49.84 49.98 0.1M
2021-12-23 49.40 49.94 49.06 49.77 0.1M
2021-12-22 49.07 49.62 48.97 49.43 0.0M
2021-12-21 47.83 49.31 47.50 49.24 0.1M
2021-12-20 46.99 47.56 46.80 47.17 0.1M
2021-12-17 46.66 48.10 46.14 47.94 0.1M
2021-12-16 49.11 49.17 46.90 47.34 0.2M
2021-12-15 47.84 48.91 46.98 48.84 0.1M
2021-12-14 48.16 48.55 47.65 48.26 0.1M
2021-12-13 49.75 50.17 48.79 49.32 0.1M
2021-12-10 50.69 51.15 49.64 49.99 0.1M
2021-12-09 51.65 51.91 50.11 50.27 0.2M
2021-12-08 50.78 51.91 50.21 51.70 0.1M
2021-12-07 50.00 51.02 49.90 50.71 0.1M
2021-12-06 47.79 48.58 46.81 48.49 0.1M
2021-12-03 49.91 50.01 47.42 48.22 0.1M
2021-12-02 49.82 50.65 49.38 50.22 0.1M
2021-12-01 52.81 52.81 49.74 49.79 0.1M
2021-11-30 53.27 53.85 51.75 52.11 0.1M
2021-11-29 53.59 53.71 52.91 53.49 0.0M
2021-11-26 53.35 53.77 52.86 53.15 0.1M
2021-11-24 52.67 54.11 52.53 54.02 0.0M
2021-11-23 53.63 54.19 52.66 53.25 0.1M
2021-11-22 56.43 56.43 53.90 54.19 0.1M
2021-11-19 56.99 57.39 56.49 56.51 0.1M
2021-11-18 57.13 57.18 56.42 56.84 0.0M
2021-11-17 57.99 58.00 57.11 57.31 0.0M
2021-11-16 57.57 58.12 57.43 58.10 0.0M
2021-11-15 57.90 58.00 57.32 57.53 0.1M
2021-11-12 56.74 57.69 56.74 57.68 0.0M
2021-11-11 56.45 56.84 56.43 56.45 0.0M
2021-11-10 56.91 57.38 55.59 55.92 0.1M
2021-11-09 57.17 57.65 56.66 57.40 0.1M
2021-11-08 56.54 56.99 56.52 56.86 0.0M
2021-11-05 56.83 56.92 56.05 56.26 0.1M
2021-11-04 56.30 56.65 55.98 56.32 0.1M
2021-11-03 56.04 56.14 55.55 56.06 0.0M
2021-11-02 56.57 56.62 55.96 56.22 0.1M
2021-11-01 56.41 56.83 56.32 56.76 0.0M
2021-10-29 55.80 56.30 55.80 56.30 0.0M
2021-10-28 55.77 56.50 55.46 56.36 0.0M
2021-10-27 56.20 56.73 55.79 55.82 0.1M
2021-10-26 57.27 57.55 56.11 56.33 0.0M
2021-10-25 56.87 57.21 56.39 57.06 0.1M
2021-10-22 57.54 57.65 56.80 57.02 0.0M
2021-10-21 57.32 58.25 57.27 58.07 0.1M
2021-10-20 57.86 58.03 57.25 57.54 0.1M
2021-10-19 57.22 57.73 57.14 57.55 0.1M
2021-10-18 55.82 56.91 55.82 56.89 0.1M
2021-10-15 56.11 56.28 55.80 56.16 0.0M
2021-10-14 55.81 56.01 55.59 55.81 0.1M
2021-10-13 54.32 55.23 54.32 55.22 0.1M
2021-10-12 53.67 54.10 53.45 53.83 0.0M
2021-10-11 53.74 54.19 53.36 53.43 0.0M
2021-10-08 54.43 54.58 53.81 53.83 0.0M
2021-10-07 53.71 54.51 53.71 54.10 0.1M
2021-10-06 51.73 53.13 51.73 52.92 0.1M
2021-10-05 51.80 52.74 51.80 52.55 0.1M
2021-10-04 52.90 52.90 51.24 51.70 0.1M
2021-10-01 53.04 53.44 52.39 53.32 0.1M
2021-09-30 52.80 53.29 52.77 52.96 0.0M
2021-09-29 53.38 53.60 52.50 52.52 0.1M
2021-09-28 54.46 54.55 53.06 53.23 0.1M
2021-09-27 55.38 55.38 54.78 55.35 0.0M
2021-09-24 55.68 55.89 55.26 55.89 0.0M
2021-09-23 55.97 56.32 55.78 56.25 0.1M
2021-09-22 54.88 55.80 54.78 55.57 0.1M
2021-09-21 54.79 55.03 54.43 54.79 0.1M
2021-09-20 54.47 55.00 53.58 54.40 0.2M
2021-09-17 56.22 56.29 55.67 55.99 0.1M
2021-09-16 55.38 56.13 55.27 56.06 0.0M
2021-09-15 55.55 55.83 55.10 55.79 0.0M
2021-09-14 55.98 56.14 55.66 55.78 0.0M
2021-09-13 56.50 56.50 55.24 55.96 0.1M
2021-09-10 57.31 57.34 56.42 56.42 0.0M
2021-09-09 56.77 57.22 56.66 56.88 0.0M
2021-09-08 57.85 57.85 56.85 57.13 0.1M
2021-09-07 57.98 58.18 57.85 58.01 0.1M
2021-09-03 57.12 57.73 57.11 57.66 0.0M
2021-09-02 57.55 57.81 57.23 57.34 0.1M
2021-09-01 56.93 57.75 56.90 57.43 0.1M
2021-08-31 56.54 56.70 56.30 56.58 0.1M
2021-08-30 56.03 56.53 55.74 56.43 0.1M
2021-08-27 55.48 56.01 55.43 56.01 0.0M
2021-08-26 55.64 56.03 55.36 55.42 0.0M
2021-08-25 55.56 55.75 55.41 55.73 0.1M
2021-08-24 54.78 55.60 54.78 55.56 0.1M
2021-08-23 52.90 54.00 52.90 53.91 0.1M
2021-08-20 52.34 52.81 52.28 52.72 0.1M
2021-08-19 52.03 52.66 52.01 52.19 0.1M
2021-08-18 52.88 53.38 52.71 52.75 0.1M
2021-08-17 52.58 53.02 52.36 52.76 0.1M
2021-08-16 53.92 53.96 52.77 53.37 0.2M
2021-08-13 54.49 54.69 54.29 54.40 0.1M
2021-08-12 54.18 54.58 54.00 54.58 0.0M
2021-08-11 54.93 54.93 54.00 54.43 0.0M
2021-08-10 55.40 55.70 54.66 54.72 0.1M
2021-08-09 54.52 55.18 54.39 55.00 0.0M
2021-08-06 55.19 55.21 54.34 54.59 0.1M
2021-08-05 54.73 55.41 54.73 55.33 0.1M
2021-08-04 54.58 55.06 54.56 54.99 0.1M
2021-08-03 54.72 54.80 53.92 54.44 0.0M
2021-08-02 54.82 55.22 54.20 54.94 0.1M
2021-07-30 54.65 55.19 54.52 54.60 0.0M
2021-07-29 55.98 56.14 55.61 55.64 0.1M
2021-07-28 55.09 56.05 54.88 55.90 0.2M
2021-07-27 54.88 55.24 53.44 54.43 0.1M
2021-07-26 55.80 55.97 55.22 55.52 0.2M
2021-07-23 56.19 56.55 55.88 56.49 0.1M
2021-07-22 55.71 56.09 55.71 56.03 0.1M
2021-07-21 54.87 55.48 54.74 55.47 0.0M
2021-07-20 54.30 55.18 53.84 54.92 0.1M
2021-07-19 53.51 54.27 53.33 54.22 0.1M
2021-07-16 55.13 55.21 54.39 54.45 0.0M
2021-07-15 55.26 55.63 54.46 54.75 0.1M
2021-07-14 56.46 56.62 55.34 55.38 0.0M
2021-07-13 56.08 56.84 56.03 56.13 0.1M
2021-07-12 56.33 56.75 55.85 56.04 0.1M
2021-07-09 55.71 56.32 55.39 56.28 0.1M
2021-07-08 55.05 55.63 54.51 55.36 0.1M
2021-07-07 57.06 57.35 56.20 56.35 0.1M
2021-07-06 56.55 56.99 56.35 56.82 0.1M
2021-07-02 56.75 56.99 56.51 56.75 0.1M
2021-07-01 57.03 57.11 56.25 56.70 0.0M
2021-06-30 57.52 57.52 56.97 57.08 0.1M
2021-06-29 57.59 57.85 57.27 57.82 0.1M
2021-06-28 57.38 57.72 57.33 57.70 0.1M
2021-06-25 57.29 57.41 56.77 57.22 0.1M
2021-06-24 56.64 57.25 56.59 57.00 0.1M
2021-06-23 55.92 56.44 55.89 56.20 0.1M
2021-06-22 55.05 55.82 55.05 55.79 0.1M
2021-06-21 55.27 55.45 54.47 55.24 0.1M
2021-06-18 55.08 55.60 55.00 55.33 0.1M
2021-06-17 53.75 55.33 53.75 55.24 0.1M
2021-06-16 53.96 54.46 53.44 54.00 0.1M
2021-06-15 54.55 54.74 53.96 54.01 0.0M
2021-06-14 54.19 54.83 54.19 54.72 0.1M
2021-06-11 53.90 54.20 53.77 54.20 0.1M
2021-06-10 53.21 54.01 53.21 53.99 0.1M
2021-06-09 53.70 53.96 53.34 53.34 0.1M
2021-06-08 53.68 54.00 53.15 53.54 0.0M
2021-06-07 52.84 53.49 52.68 53.43 0.1M
2021-06-04 52.67 53.16 52.65 53.02 0.1M
2021-06-03 52.74 52.83 52.10 52.25 0.1M
2021-06-02 53.47 53.65 53.17 53.39 0.1M
2021-06-01 53.75 53.92 53.13 53.60 0.1M
2021-05-28 52.92 53.40 52.92 52.96 0.1M
2021-05-27 52.72 52.87 52.01 52.79 0.0M
2021-05-26 52.65 52.94 52.65 52.79 0.0M
2021-05-25 52.56 52.85 52.31 52.42 0.0M
2021-05-24 51.45 52.29 51.45 52.13 0.1M
2021-05-21 51.62 51.85 51.25 51.25 0.1M
2021-05-20 50.65 51.68 50.65 51.56 0.1M
2021-05-19 49.01 50.32 49.01 50.28 0.1M
2021-05-18 50.15 50.88 50.11 50.27 0.1M
2021-05-17 49.68 49.92 49.20 49.76 0.1M
2021-05-14 48.81 49.82 48.57 49.79 0.1M
2021-05-13 49.18 49.42 47.60 48.17 0.2M
2021-05-12 49.77 50.10 48.70 48.91 0.2M
2021-05-11 48.12 50.69 48.12 50.60 0.3M
2021-05-10 51.14 51.17 49.79 49.79 0.2M
2021-05-07 51.77 52.54 51.63 51.80 0.1M
2021-05-06 51.54 51.63 50.57 51.14 0.2M
2021-05-05 52.78 53.06 51.62 51.84 0.2M
2021-05-04 53.23 53.30 51.64 52.48 0.3M
2021-05-03 54.91 55.11 53.93 53.95 0.2M
2021-04-30 54.93 55.54 54.63 54.69 0.1M
2021-04-29 56.64 56.68 55.02 55.60 0.1M
2021-04-28 56.26 56.68 55.85 56.39 0.1M
2021-04-27 56.34 56.64 56.07 56.27 0.1M
2021-04-26 55.59 56.30 55.36 56.29 0.1M
2021-04-23 55.05 55.83 55.05 55.67 0.1M
2021-04-22 54.46 55.38 54.37 54.53 0.1M
2021-04-21 53.40 54.46 53.31 54.40 0.1M
2021-04-20 54.85 54.86 53.41 53.82 0.1M
2021-04-19 55.30 55.69 54.54 54.81 0.1M
2021-04-16 56.08 56.08 55.22 55.61 0.1M
2021-04-15 55.84 56.10 55.58 55.96 0.1M
2021-04-14 56.11 56.36 55.04 55.05 0.1M
2021-04-13 55.06 55.95 55.06 55.84 0.1M
2021-04-12 54.83 54.85 54.26 54.78 0.1M
2021-04-09 54.88 54.99 54.33 54.98 0.1M
2021-04-08 54.52 55.17 54.52 55.09 0.2M
2021-04-07 54.05 54.42 53.74 54.01 0.1M
2021-04-06 53.87 54.93 53.71 54.48 0.1M
2021-04-05 54.02 54.02 53.40 53.78 0.2M
2021-04-01 53.45 53.95 53.31 53.60 0.1M
2021-03-31 51.28 52.46 51.28 52.12 0.2M
2021-03-30 50.30 51.10 50.12 50.86 0.1M
2021-03-29 51.18 51.29 50.32 50.69 0.2M
2021-03-26 50.74 51.65 50.07 51.53 0.2M
2021-03-25 50.22 51.12 50.04 50.77 0.2M
2021-03-24 53.62 53.62 51.02 51.06 0.2M
2021-03-23 53.98 54.14 53.39 53.44 0.2M
2021-03-22 53.73 54.26 53.46 53.96 0.2M
2021-03-19 52.51 53.74 52.51 53.58 0.1M
2021-03-18 54.00 54.20 52.74 52.79 0.5M
2021-03-17 53.97 55.35 53.33 54.83 0.3M
2021-03-16 55.45 55.79 54.31 54.76 0.2M
2021-03-15 54.38 54.89 53.91 54.86 0.1M
2021-03-12 54.55 54.64 53.57 54.61 0.1M
2021-03-11 54.61 55.86 54.54 55.66 0.2M
2021-03-10 54.95 54.95 52.95 53.19 0.2M
2021-03-09 52.42 54.09 52.38 53.81 0.2M
2021-03-08 52.39 53.40 50.72 50.76 0.3M
2021-03-05 53.98 54.19 50.71 53.43 0.5M
2021-03-04 54.97 55.53 52.43 53.43 0.6M
2021-03-03 57.87 57.89 55.20 55.43 0.3M
2021-03-02 59.62 59.62 57.90 57.90 0.2M
2021-03-01 58.70 59.40 57.92 59.39 0.2M
2021-02-26 56.80 57.76 56.00 57.28 0.4M
2021-02-25 58.72 59.39 56.44 56.61 0.3M
2021-02-24 58.75 59.07 57.75 59.00 0.2M
2021-02-23 58.00 59.69 56.10 59.54 0.6M
2021-02-22 61.83 61.83 59.86 59.91 0.4M
2021-02-19 62.98 63.34 62.66 62.83 0.2M
2021-02-18 62.04 62.71 61.44 62.50 0.2M
2021-02-17 63.33 63.33 61.99 62.95 0.2M
2021-02-16 64.17 64.26 63.00 63.48 0.3M
2021-02-12 63.24 63.72 62.90 63.68 0.2M
2021-02-11 63.49 63.55 62.76 63.25 0.2M
2021-02-10 62.82 63.02 61.50 62.61 0.3M
2021-02-09 61.67 62.25 61.53 62.13 0.2M
2021-02-08 61.91 61.92 61.13 61.41 0.3M
2021-02-05 61.17 61.52 60.68 61.42 0.2M
2021-02-04 60.62 60.62 60.00 60.60 0.2M
2021-02-03 60.56 60.58 59.81 60.00 0.3M
2021-02-02 59.22 59.78 58.90 59.74 0.2M
2021-02-01 57.36 58.45 57.08 58.39 0.4M
2021-01-29 57.04 57.15 55.82 56.54 0.3M
2021-01-28 56.31 57.83 56.31 57.29 0.2M
2021-01-27 57.69 57.70 55.91 56.25 0.3M
2021-01-26 59.39 59.39 58.11 58.18 0.2M
2021-01-25 60.44 60.66 58.17 59.22 0.3M
2021-01-22 58.59 59.08 58.50 59.03 0.2M
2021-01-21 58.94 58.94 58.38 58.64 0.2M
2021-01-20 58.19 58.58 58.01 58.38 0.3M
2021-01-19 56.44 57.05 56.31 57.04 0.2M
2021-01-15 56.34 56.35 55.20 55.37 0.2M
2021-01-14 56.67 56.90 55.96 56.07 0.2M
2021-01-13 55.97 56.32 55.52 55.95 0.2M
2021-01-12 55.32 55.86 55.13 55.79 0.2M
2021-01-11 55.25 55.73 54.59 55.18 0.2M
2021-01-08 55.54 56.18 55.21 56.18 0.2M
2021-01-07 54.10 55.00 54.10 54.96 0.2M
2021-01-06 53.91 54.59 53.60 53.60 0.3M
2021-01-05 53.90 55.16 53.90 55.15 0.2M
2021-01-04 54.78 54.78 53.01 53.81 0.3M