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
2022-12-30 23.88 24.30 23.88 24.30 0.1M
2022-12-29 23.76 24.48 23.66 24.42 0.1M
2022-12-28 23.57 23.73 23.33 23.46 0.1M
2022-12-27 23.92 23.95 23.50 23.69 0.0M
2022-12-23 23.96 24.05 23.58 23.95 0.1M
2022-12-22 24.29 24.29 23.62 24.05 0.1M
2022-12-21 24.35 24.71 24.01 24.59 0.2M
2022-12-20 23.84 24.44 23.76 24.21 0.1M
2022-12-19 24.71 24.71 24.00 24.14 0.1M
2022-12-16 24.74 25.03 24.50 24.69 0.1M
2022-12-15 25.58 25.58 24.81 24.91 0.0M
2022-12-14 25.95 26.37 25.79 26.06 0.0M
2022-12-13 26.81 27.09 25.69 25.97 0.1M
2022-12-12 24.97 25.44 24.96 25.42 0.0M
2022-12-09 24.87 25.28 24.87 24.99 0.0M
2022-12-08 24.52 25.07 24.28 24.98 0.1M
2022-12-07 24.16 24.40 24.05 24.24 0.0M
2022-12-06 24.75 24.75 24.11 24.28 0.0M
2022-12-05 25.74 25.74 24.59 24.71 0.1M
2022-12-02 25.05 25.83 25.05 25.70 0.0M
2022-12-01 25.23 25.68 25.15 25.59 0.0M
2022-11-30 23.79 25.13 23.79 25.12 0.1M
2022-11-29 24.07 24.18 23.72 23.81 0.0M
2022-11-28 24.00 24.39 23.86 23.88 0.0M
2022-11-25 24.13 24.16 24.02 24.08 0.0M
2022-11-23 23.77 24.43 23.65 24.33 0.0M
2022-11-22 23.61 23.75 23.17 23.74 0.0M
2022-11-21 23.92 23.96 23.52 23.63 0.0M
2022-11-18 24.86 24.86 24.00 24.16 0.0M
2022-11-17 24.34 24.75 24.32 24.46 0.0M
2022-11-16 25.61 25.61 24.95 25.00 0.0M
2022-11-15 25.90 26.23 25.69 25.89 0.0M
2022-11-14 25.13 25.20 24.59 24.81 0.0M
2022-11-11 24.14 25.45 24.13 25.30 0.0M
2022-11-10 23.20 23.99 23.20 23.98 0.1M
2022-11-09 22.21 22.21 21.51 21.62 0.0M
2022-11-08 22.30 22.91 21.99 22.52 0.1M
2022-11-07 22.52 22.52 22.00 22.30 0.1M
2022-11-04 23.24 23.24 21.85 22.30 0.1M
2022-11-03 22.93 23.56 22.87 22.94 0.0M
2022-11-02 24.61 24.61 23.24 23.27 0.5M
2022-11-01 25.58 25.74 24.70 24.70 0.0M
2022-10-31 24.85 25.13 24.69 24.93 0.1M
2022-10-28 24.64 25.06 24.32 25.06 0.0M
2022-10-27 25.18 25.49 24.95 25.01 0.0M
2022-10-26 25.09 26.00 24.95 25.17 0.0M
2022-10-25 24.93 25.79 24.93 25.77 0.1M
2022-10-24 24.75 24.76 24.01 24.70 0.0M
2022-10-21 24.51 25.04 24.15 25.04 0.0M
2022-10-20 24.50 25.41 24.50 24.78 0.0M
2022-10-19 24.90 25.12 24.42 24.53 0.0M
2022-10-18 25.66 25.66 24.93 25.23 0.0M
2022-10-17 24.22 24.94 24.22 24.73 0.0M
2022-10-14 24.60 24.81 23.47 23.48 0.0M
2022-10-13 23.34 24.53 22.99 24.34 0.1M
2022-10-12 24.32 24.48 23.92 24.33 0.0M
2022-10-11 24.68 24.86 23.94 24.31 0.0M
2022-10-10 25.94 25.94 24.71 25.00 0.0M
2022-10-07 26.66 26.66 25.88 25.98 0.0M
2022-10-06 27.18 27.72 27.08 27.31 0.0M
2022-10-05 26.82 27.49 26.54 27.30 0.0M
2022-10-04 26.67 27.39 26.67 27.29 0.1M
2022-10-03 25.67 26.10 25.32 25.94 0.0M
2022-09-30 25.54 26.27 25.37 25.37 0.0M
2022-09-29 25.83 25.86 25.28 25.61 0.1M
2022-09-28 25.66 26.45 25.48 26.37 0.1M
2022-09-27 25.75 26.10 25.29 25.56 0.1M
2022-09-26 25.35 25.98 25.26 25.31 0.0M
2022-09-23 25.53 25.75 25.03 25.39 0.2M
2022-09-22 26.60 26.71 25.90 25.97 0.1M
2022-09-21 27.21 27.68 26.67 26.70 0.1M
2022-09-20 27.35 27.58 27.05 27.17 0.0M
2022-09-19 27.17 27.73 27.17 27.69 0.2M
2022-09-16 27.87 27.87 27.31 27.53 0.0M
2022-09-15 28.51 29.05 28.37 28.46 0.0M
2022-09-14 28.62 28.86 28.29 28.86 0.0M
2022-09-13 28.94 29.02 28.48 28.56 0.1M
2022-09-12 29.85 30.39 29.85 30.36 0.0M
2022-09-09 28.92 29.65 28.92 29.62 0.0M
2022-09-08 27.70 28.48 27.69 28.44 0.0M
2022-09-07 27.30 28.06 27.23 28.05 0.0M
2022-09-06 27.73 27.73 27.17 27.36 0.0M
2022-09-02 28.35 28.54 27.64 27.74 0.0M
2022-09-01 28.11 28.25 27.33 28.00 0.0M
2022-08-31 29.34 29.58 28.75 28.82 0.0M
2022-08-30 29.31 29.31 28.51 28.85 0.0M
2022-08-29 29.09 29.64 29.01 29.05 0.1M
2022-08-26 30.79 30.80 29.35 29.39 0.0M
2022-08-25 30.18 30.66 29.99 30.66 0.0M
2022-08-24 29.27 30.03 29.26 29.67 0.0M
2022-08-23 29.40 29.93 29.26 29.40 0.0M
2022-08-22 29.56 29.79 29.17 29.34 0.0M
2022-08-19 30.88 30.88 30.06 30.21 0.0M
2022-08-18 31.25 31.28 30.89 31.16 0.0M
2022-08-17 31.61 31.64 31.10 31.34 0.0M
2022-08-16 32.17 32.33 31.54 32.14 0.0M
2022-08-15 32.08 32.52 32.05 32.36 0.0M
2022-08-12 31.80 32.24 31.61 32.24 0.0M
2022-08-11 32.70 33.07 31.55 31.65 0.0M
2022-08-10 31.64 32.20 31.64 32.15 0.0M
2022-08-09 31.11 31.11 30.39 30.65 0.0M
2022-08-08 31.42 32.27 31.42 31.51 0.0M
2022-08-05 30.37 31.49 30.37 31.28 0.0M
2022-08-04 30.88 31.16 30.57 31.06 0.0M
2022-08-03 29.80 30.87 29.80 30.82 0.0M
2022-08-02 28.77 29.80 28.65 29.51 0.0M
2022-08-01 28.68 29.44 28.29 29.05 0.0M
2022-07-29 28.68 28.93 28.28 28.91 0.1M
2022-07-28 28.43 28.73 27.86 28.73 0.0M
2022-07-27 27.73 28.67 27.69 28.55 0.0M
2022-07-26 27.83 27.83 26.96 27.05 0.0M
2022-07-25 28.69 28.69 28.08 28.28 0.0M
2022-07-22 29.75 29.84 28.45 28.63 0.0M
2022-07-21 29.61 29.96 29.24 29.92 0.0M
2022-07-20 28.43 29.62 28.43 29.50 0.0M
2022-07-19 27.99 28.24 27.44 28.20 0.0M
2022-07-18 27.80 28.31 27.47 27.49 0.0M
2022-07-15 27.03 27.34 26.66 27.24 0.0M
2022-07-14 26.97 27.00 26.50 26.73 0.0M
2022-07-13 26.70 27.71 26.66 27.36 0.0M
2022-07-12 28.22 28.56 27.28 27.42 0.0M
2022-07-11 28.90 28.90 28.01 28.15 0.0M
2022-07-08 29.06 29.84 28.90 29.39 0.0M
2022-07-07 28.83 29.62 28.77 29.61 0.0M
2022-07-06 29.07 29.12 28.44 28.68 0.0M
2022-07-05 27.15 29.06 26.97 29.06 0.1M
2022-07-01 27.05 27.71 27.05 27.71 0.1M
2022-06-30 27.30 27.44 26.43 27.07 0.0M
2022-06-29 27.84 28.00 27.47 27.86 0.0M
2022-06-28 29.26 29.34 27.92 27.97 0.0M
2022-06-27 29.99 30.06 29.00 29.21 0.0M
2022-06-24 28.87 29.79 28.76 29.79 0.0M
2022-06-23 26.84 28.40 26.46 28.26 0.1M
2022-06-22 26.18 26.88 26.00 26.40 0.1M
2022-06-21 26.82 27.57 26.82 27.04 0.0M
2022-06-17 25.85 26.59 25.68 26.32 0.0M
2022-06-16 25.94 26.13 25.26 25.50 0.1M
2022-06-15 26.37 27.43 26.30 27.04 0.1M
2022-06-14 25.99 26.26 25.61 25.93 0.1M
2022-06-13 26.59 26.68 25.48 25.65 0.0M
2022-06-10 28.29 28.34 27.41 27.65 0.1M
2022-06-09 29.81 30.01 28.89 28.91 0.0M
2022-06-08 29.93 30.53 29.93 30.30 0.1M
2022-06-07 28.71 29.92 28.71 29.89 0.1M
2022-06-06 29.47 29.66 28.83 29.12 0.1M
2022-06-03 29.13 29.36 28.59 28.67 0.0M
2022-06-02 28.08 29.86 28.08 29.71 0.1M
2022-06-01 28.63 29.08 27.74 28.05 0.1M
2022-05-31 28.80 28.89 28.10 28.27 0.1M
2022-05-27 27.69 28.47 27.69 28.46 0.0M
2022-05-26 26.41 27.55 26.21 27.35 0.1M
2022-05-25 25.40 26.57 25.40 26.38 0.1M
2022-05-24 26.36 26.48 25.28 25.50 0.1M
2022-05-23 27.35 27.44 26.66 27.28 0.1M
2022-05-20 27.85 28.03 26.39 27.28 0.2M
2022-05-19 26.32 27.85 26.32 27.30 0.1M
2022-05-18 27.24 27.57 26.28 26.43 0.1M
2022-05-17 27.98 28.30 26.95 27.83 0.2M
2022-05-16 27.91 28.22 27.09 27.13 0.2M
2022-05-13 26.86 28.22 26.86 28.13 0.1M
2022-05-12 25.00 26.79 24.65 26.06 0.2M
2022-05-11 26.35 27.13 25.37 25.49 0.1M
2022-05-10 27.38 27.55 25.76 26.60 0.1M
2022-05-09 27.75 28.04 26.29 26.48 0.2M
2022-05-06 29.43 29.58 28.07 28.66 0.2M
2022-05-05 31.68 31.76 29.59 29.94 0.1M
2022-05-04 31.31 32.56 30.20 32.52 0.1M
2022-05-03 31.81 31.96 31.27 31.51 0.1M
2022-05-02 30.84 31.82 30.51 31.79 0.1M
2022-04-29 32.17 32.94 30.97 31.01 0.1M
2022-04-28 31.42 32.35 30.70 32.07 0.1M
2022-04-27 30.90 31.79 30.71 30.89 0.1M
2022-04-26 32.23 32.33 31.03 31.03 0.1M
2022-04-25 31.28 32.50 31.28 32.49 0.1M
2022-04-22 32.39 33.01 31.59 31.70 0.1M
2022-04-21 34.34 34.52 32.26 32.36 0.1M
2022-04-20 35.44 35.44 33.95 33.98 0.0M
2022-04-19 34.07 35.43 34.07 35.34 0.0M
2022-04-18 34.67 34.67 33.83 34.28 0.0M
2022-04-14 36.16 36.16 34.86 34.89 0.0M
2022-04-13 35.13 36.32 34.87 36.20 0.0M
2022-04-12 36.19 36.57 34.92 35.08 0.0M
2022-04-11 35.26 35.88 34.88 35.43 0.1M
2022-04-08 36.34 36.41 35.74 35.79 0.1M
2022-04-07 36.67 37.18 35.78 36.54 0.1M
2022-04-06 37.62 37.62 36.32 36.89 0.1M
2022-04-05 39.91 39.92 38.29 38.51 0.0M
2022-04-04 38.69 39.94 38.69 39.94 0.0M
2022-04-01 38.08 38.66 37.75 38.17 0.0M
2022-03-31 38.50 38.50 37.54 37.63 0.1M
2022-03-30 39.26 39.73 38.42 38.58 0.0M
2022-03-29 39.05 39.92 38.61 39.68 0.2M
2022-03-28 37.33 38.28 37.04 38.19 0.1M
2022-03-25 38.24 38.24 36.71 37.25 0.1M
2022-03-24 38.20 38.31 37.20 38.29 0.1M
2022-03-23 37.92 39.06 37.49 38.12 0.0M
2022-03-22 37.40 38.86 37.40 38.60 0.1M
2022-03-21 37.63 37.71 36.46 37.10 0.0M
2022-03-18 36.24 38.25 36.24 38.18 0.1M
2022-03-17 35.43 36.58 35.15 36.52 0.0M
2022-03-16 34.15 35.96 34.08 35.83 0.1M
2022-03-15 31.61 32.54 31.31 32.47 0.1M
2022-03-14 32.67 33.13 31.46 31.55 0.1M
2022-03-11 35.01 35.01 33.17 33.19 0.1M
2022-03-10 34.95 35.00 34.23 34.70 0.0M
2022-03-09 34.95 35.97 34.89 35.81 0.0M
2022-03-08 33.66 34.76 33.09 33.73 0.1M
2022-03-07 35.66 36.09 33.76 33.76 0.1M
2022-03-04 36.94 37.43 35.65 35.87 0.1M
2022-03-03 39.13 39.13 37.10 37.35 0.0M
2022-03-02 39.24 39.24 38.22 39.09 0.0M
2022-03-01 39.47 40.11 38.75 38.94 0.0M
2022-02-28 39.22 40.00 38.83 39.51 0.0M
2022-02-25 38.75 39.11 37.80 39.11 0.1M
2022-02-24 34.93 38.66 34.88 38.62 0.1M
2022-02-23 38.31 38.44 36.62 36.68 0.2M
2022-02-22 38.13 38.75 37.60 37.84 0.1M
2022-02-18 39.65 39.96 38.45 38.62 0.0M
2022-02-17 41.29 41.55 40.00 40.01 0.1M
2022-02-16 41.96 41.99 41.32 41.87 0.0M
2022-02-15 41.97 42.75 41.73 42.72 0.0M
2022-02-14 40.92 41.87 40.86 41.19 0.0M
2022-02-11 42.89 42.96 40.95 41.24 0.1M
2022-02-10 42.20 43.98 42.19 42.79 0.1M
2022-02-09 42.40 43.33 42.24 43.28 0.0M
2022-02-08 40.74 41.68 40.55 41.63 0.0M
2022-02-07 41.45 42.21 40.98 41.00 0.0M
2022-02-04 39.97 41.82 39.76 41.41 0.1M
2022-02-03 40.02 40.67 39.36 39.46 0.1M
2022-02-02 43.14 43.14 41.45 41.75 0.1M
2022-02-01 42.43 42.68 41.48 42.60 0.1M
2022-01-31 39.86 42.02 39.86 41.96 0.1M
2022-01-28 38.27 39.49 37.58 39.45 0.1M
2022-01-27 39.22 39.71 38.18 38.28 0.1M
2022-01-26 40.64 40.74 38.63 38.87 0.1M
2022-01-25 39.94 40.55 39.10 39.51 0.2M
2022-01-24 39.20 40.93 37.83 40.90 0.2M
2022-01-21 42.02 42.24 40.53 40.61 0.2M
2022-01-20 43.17 44.23 42.42 42.42 0.1M
2022-01-19 42.99 43.65 42.41 42.46 0.1M
2022-01-18 43.01 43.73 42.60 42.71 0.1M
2022-01-14 43.57 44.30 43.21 43.93 0.1M
2022-01-13 46.09 46.09 43.97 44.01 0.1M
2022-01-12 46.68 46.98 45.70 46.03 0.1M
2022-01-11 44.76 46.14 44.56 45.95 0.1M
2022-01-10 43.86 44.74 42.84 44.74 0.1M
2022-01-07 44.88 45.73 44.35 44.63 0.1M
2022-01-06 44.51 45.58 43.91 44.91 0.1M
2022-01-05 46.44 46.79 44.72 44.74 0.2M
2022-01-04 48.64 48.70 46.23 47.04 0.1M
2022-01-03 49.31 49.53 48.29 48.86 0.1M