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
2023-12-29 36.70 36.85 36.31 36.51 0.0M
2023-12-28 36.71 36.84 36.68 36.80 0.0M
2023-12-27 36.66 36.76 36.53 36.70 0.1M
2023-12-26 36.50 36.71 36.44 36.70 0.0M
2023-12-22 36.42 36.49 36.21 36.41 0.0M
2023-12-21 36.44 36.67 36.18 36.67 0.2M
2023-12-20 36.51 36.83 36.07 36.09 0.0M
2023-12-19 36.74 36.79 36.62 36.68 0.0M
2023-12-18 36.09 36.50 36.09 36.43 0.1M
2023-12-15 36.02 36.29 36.00 36.18 0.0M
2023-12-14 36.03 36.29 35.57 35.93 0.0M
2023-12-13 35.28 35.90 35.13 35.77 0.0M
2023-12-12 34.94 35.30 34.84 35.28 0.0M
2023-12-11 34.77 35.07 34.77 35.04 0.0M
2023-12-08 34.36 34.91 34.36 34.84 0.0M
2023-12-07 34.48 34.71 34.39 34.62 0.0M
2023-12-06 34.83 34.93 34.33 34.33 0.0M
2023-12-05 34.41 34.66 34.37 34.57 0.0M
2023-12-04 34.39 34.60 34.32 34.58 0.0M
2023-12-01 34.29 34.90 34.19 34.84 0.0M
2023-11-30 34.50 34.70 34.13 34.50 0.0M
2023-11-29 34.29 34.64 34.29 34.42 0.0M
2023-11-28 33.79 34.16 33.78 34.15 0.1M
2023-11-27 33.72 33.98 33.69 33.79 0.0M
2023-11-24 33.60 33.78 33.60 33.77 0.0M
2023-11-22 33.64 33.94 33.64 33.75 0.0M
2023-11-21 33.44 33.64 33.27 33.39 0.0M
2023-11-20 33.15 33.83 33.15 33.75 0.2M
2023-11-17 32.93 33.22 32.88 33.18 0.0M
2023-11-16 32.86 33.10 32.76 32.99 0.0M
2023-11-15 33.30 33.54 33.07 33.22 0.0M
2023-11-14 32.79 33.19 32.79 33.19 0.0M
2023-11-13 31.89 32.21 31.79 32.12 0.0M
2023-11-10 31.56 32.04 31.56 32.03 0.0M
2023-11-09 31.80 31.97 31.41 31.42 0.0M
2023-11-08 31.73 31.83 31.60 31.73 0.0M
2023-11-07 31.17 31.86 31.16 31.65 0.0M
2023-11-06 31.32 31.32 30.72 30.93 0.0M
2023-11-03 30.61 31.28 30.61 31.17 0.0M
2023-11-02 30.59 30.66 30.44 30.50 0.0M
2023-11-01 29.76 29.97 29.67 29.95 0.0M
2023-10-31 29.71 30.05 29.60 29.94 0.0M
2023-10-30 29.65 29.74 29.46 29.66 0.0M
2023-10-27 29.40 29.57 29.24 29.30 0.0M
2023-10-26 29.49 29.54 28.83 29.09 0.0M
2023-10-25 30.35 30.35 29.55 29.56 0.0M
2023-10-24 30.97 30.97 30.63 30.82 0.0M
2023-10-23 29.82 30.48 29.67 30.22 0.0M
2023-10-20 30.64 30.68 30.04 30.12 0.0M
2023-10-19 31.12 31.35 30.82 30.82 0.0M
2023-10-18 31.33 31.52 30.98 30.98 0.0M
2023-10-17 31.21 31.90 31.21 31.68 0.0M
2023-10-16 31.09 31.69 31.09 31.57 0.0M
2023-10-13 31.64 31.74 30.98 31.04 0.0M
2023-10-12 32.08 32.12 31.54 31.66 0.0M
2023-10-11 32.03 32.29 31.84 32.10 0.0M
2023-10-10 31.67 32.25 31.67 31.96 0.0M
2023-10-09 31.03 31.72 31.03 31.62 0.0M
2023-10-06 30.21 31.55 30.12 31.46 0.0M
2023-10-05 30.58 30.60 30.14 30.50 0.0M
2023-10-04 30.30 30.67 30.30 30.59 0.0M
2023-10-03 30.73 30.73 30.11 30.16 0.0M
2023-10-02 30.85 31.13 30.85 31.04 0.0M
2023-09-29 31.15 31.30 30.91 30.91 0.0M
2023-09-28 30.16 30.82 30.14 30.66 0.0M
2023-09-27 30.19 30.50 30.06 30.34 0.0M
2023-09-26 30.33 30.51 30.05 30.06 0.1M
2023-09-25 30.51 30.65 30.42 30.61 0.0M
2023-09-22 30.79 30.92 30.68 30.68 0.0M
2023-09-21 30.82 30.84 30.46 30.48 0.0M
2023-09-20 31.87 31.92 31.27 31.27 0.0M
2023-09-19 31.76 31.81 31.45 31.72 0.0M
2023-09-18 32.00 32.07 31.86 31.94 0.0M
2023-09-15 32.34 32.34 31.91 32.07 0.0M
2023-09-14 32.67 32.67 32.38 32.57 0.0M
2023-09-13 32.50 32.60 32.25 32.51 0.1M
2023-09-12 32.90 33.13 32.70 32.74 0.1M
2023-09-11 32.98 33.25 32.95 33.20 0.0M
2023-09-08 32.82 32.82 32.68 32.68 0.0M
2023-09-07 32.38 32.77 32.33 32.75 0.0M
2023-09-06 32.94 33.30 32.79 32.95 0.0M
2023-09-05 32.84 33.14 32.79 33.12 0.0M
2023-09-01 33.03 33.26 32.95 33.04 0.0M
2023-08-31 32.34 32.92 32.34 32.70 0.0M
2023-08-30 31.98 32.40 31.97 32.38 0.0M
2023-08-29 31.40 32.20 31.40 32.16 0.0M
2023-08-28 31.43 31.50 31.34 31.45 0.0M
2023-08-25 30.88 31.28 30.62 31.26 0.0M
2023-08-24 31.94 32.00 30.94 30.94 0.0M
2023-08-23 31.16 31.73 31.15 31.62 0.0M
2023-08-22 31.23 31.23 30.97 31.03 0.0M
2023-08-21 30.70 31.11 30.69 30.99 0.0M
2023-08-18 30.04 30.73 30.03 30.60 0.0M
2023-08-17 31.28 31.28 30.60 30.62 0.0M
2023-08-16 31.22 31.45 31.13 31.15 0.0M
2023-08-15 31.67 31.67 31.40 31.43 0.1M
2023-08-14 31.40 31.91 31.37 31.91 0.0M
2023-08-11 31.45 31.71 31.44 31.57 0.0M
2023-08-10 32.39 32.47 31.70 31.90 0.0M
2023-08-09 32.08 32.08 31.51 31.64 0.0M
2023-08-08 32.06 32.12 31.62 32.05 0.0M
2023-08-07 32.80 32.82 32.31 32.76 0.0M
2023-08-04 33.27 33.27 32.68 32.68 0.0M
2023-08-03 32.60 32.91 32.60 32.91 0.0M
2023-08-02 33.11 33.16 32.47 32.58 0.0M
2023-08-01 34.07 34.22 33.85 34.16 0.0M
2023-07-31 34.20 34.71 34.20 34.55 0.0M
2023-07-28 33.64 34.12 33.64 34.04 0.0M
2023-07-27 33.82 33.98 32.93 33.06 0.0M
2023-07-26 33.10 33.43 33.06 33.26 0.0M
2023-07-25 33.12 33.48 33.12 33.36 0.1M
2023-07-24 33.09 33.09 32.74 32.95 0.0M
2023-07-21 33.33 33.47 32.88 33.00 0.0M
2023-07-20 33.77 33.93 32.94 33.00 0.0M
2023-07-19 34.42 34.70 34.05 34.23 0.0M
2023-07-18 33.88 34.24 33.69 34.18 0.0M
2023-07-17 33.38 33.97 33.32 33.93 0.0M
2023-07-14 33.76 34.00 33.39 33.41 0.0M
2023-07-13 33.30 33.92 33.30 33.77 0.0M
2023-07-12 33.08 33.08 32.53 32.83 0.0M
2023-07-11 32.03 32.62 31.99 32.49 0.0M
2023-07-10 31.39 31.96 31.32 31.90 0.0M
2023-07-07 31.55 31.90 31.55 31.61 0.1M
2023-07-06 31.52 31.52 31.15 31.50 0.0M
2023-07-05 31.91 32.15 31.80 32.04 0.0M
2023-07-03 32.03 32.23 31.96 32.02 0.0M
2023-06-30 31.94 32.28 31.94 32.00 0.0M
2023-06-29 31.78 31.88 31.55 31.61 0.0M
2023-06-28 31.60 32.17 31.60 31.89 0.0M
2023-06-27 31.26 31.74 31.24 31.66 0.0M
2023-06-26 31.28 31.52 30.94 30.94 0.0M
2023-06-23 31.25 31.43 31.11 31.30 0.0M
2023-06-22 31.24 31.78 31.21 31.77 0.0M
2023-06-21 31.99 32.00 31.23 31.45 0.1M
2023-06-20 32.27 32.59 31.90 32.16 0.0M
2023-06-16 33.38 33.38 32.50 32.60 0.0M
2023-06-15 32.68 33.14 32.49 33.00 0.0M
2023-06-14 32.28 32.59 32.25 32.41 0.0M
2023-06-13 32.42 32.42 32.05 32.35 0.0M
2023-06-12 31.63 31.88 31.50 31.86 0.0M
2023-06-09 31.39 31.85 31.26 31.41 0.0M
2023-06-08 30.94 31.37 30.70 31.16 0.0M
2023-06-07 32.21 32.35 31.04 31.08 0.0M
2023-06-06 31.70 32.27 31.70 32.15 0.0M
2023-06-05 31.14 31.76 31.10 31.73 0.0M
2023-06-02 31.29 31.56 31.07 31.30 0.0M
2023-06-01 30.36 30.97 30.20 30.86 0.0M
2023-05-31 30.13 30.57 30.09 30.57 0.0M
2023-05-30 30.53 30.70 30.20 30.35 0.0M
2023-05-26 29.57 30.42 29.57 30.23 0.0M
2023-05-25 29.82 29.82 29.40 29.51 0.0M
2023-05-24 29.26 29.75 29.26 29.54 0.0M
2023-05-23 29.73 30.16 29.57 29.58 0.0M
2023-05-22 29.58 30.16 29.58 29.99 0.0M
2023-05-19 29.63 29.77 29.43 29.58 0.0M
2023-05-18 29.22 29.69 29.22 29.68 0.0M
2023-05-17 28.72 29.23 28.61 29.20 0.0M
2023-05-16 28.56 28.79 28.49 28.64 0.0M
2023-05-15 28.31 28.83 28.29 28.79 0.0M
2023-05-12 28.42 28.42 27.97 28.14 0.0M
2023-05-11 28.29 28.58 28.29 28.46 0.0M
2023-05-10 28.00 28.32 28.00 28.25 0.0M
2023-05-09 27.44 27.87 27.44 27.72 0.0M
2023-05-08 27.37 27.72 27.37 27.72 0.0M
2023-05-05 26.95 27.35 26.95 27.30 0.0M
2023-05-04 26.72 26.95 26.70 26.81 0.0M
2023-05-03 26.62 26.96 26.47 26.47 0.0M
2023-05-02 27.02 27.02 26.50 26.57 0.0M
2023-05-01 27.20 27.24 27.03 27.11 0.0M
2023-04-28 27.02 27.29 26.88 27.24 0.0M
2023-04-27 27.27 27.65 27.25 27.57 0.0M
2023-04-26 27.13 27.40 26.98 27.02 0.0M
2023-04-25 27.26 27.28 26.60 26.60 0.0M
2023-04-24 27.93 27.93 27.42 27.60 0.0M
2023-04-21 27.77 28.08 27.77 27.97 0.0M
2023-04-20 27.90 28.09 27.81 27.81 0.0M
2023-04-19 27.97 28.26 27.93 28.16 0.0M
2023-04-18 28.52 28.56 28.21 28.30 0.0M
2023-04-17 28.09 28.33 28.06 28.33 0.0M
2023-04-14 28.03 28.23 27.74 28.10 0.0M
2023-04-13 27.90 28.36 27.90 28.25 0.0M
2023-04-12 28.13 28.13 27.61 27.64 0.0M
2023-04-11 27.86 28.09 27.62 27.89 0.0M
2023-04-10 27.66 28.02 27.56 27.98 0.0M
2023-04-06 27.58 28.06 27.37 28.06 0.1M
2023-04-05 28.42 28.42 27.59 27.78 0.0M
2023-04-04 28.58 28.74 28.50 28.55 0.0M
2023-04-03 28.56 28.71 28.35 28.60 0.0M
2023-03-31 28.09 28.75 28.09 28.75 0.0M
2023-03-30 28.00 28.17 27.92 28.04 0.0M
2023-03-29 27.50 27.71 27.40 27.69 0.0M
2023-03-28 27.24 27.34 27.05 27.21 0.0M
2023-03-27 27.33 27.33 27.05 27.25 0.0M
2023-03-24 27.39 27.50 27.10 27.27 0.0M
2023-03-23 27.39 27.97 27.32 27.54 0.0M
2023-03-22 27.54 27.67 26.95 26.95 0.0M
2023-03-21 27.02 27.65 27.02 27.60 0.0M
2023-03-20 26.93 26.96 26.63 26.88 0.0M
2023-03-17 27.45 27.55 26.99 27.22 0.0M
2023-03-16 26.61 27.43 26.55 27.34 0.0M
2023-03-15 26.12 26.70 26.08 26.62 0.0M
2023-03-14 26.50 26.60 26.34 26.55 0.0M
2023-03-13 25.48 26.44 25.25 26.16 0.0M
2023-03-10 26.48 26.48 25.56 25.76 0.0M
2023-03-09 27.43 27.75 26.65 26.68 0.0M
2023-03-08 27.45 27.59 27.32 27.48 0.0M
2023-03-07 27.65 28.01 27.50 27.53 0.0M
2023-03-06 27.95 28.19 27.74 27.74 0.0M
2023-03-03 27.27 27.85 27.27 27.82 0.0M
2023-03-02 26.33 27.09 26.33 27.05 0.0M
2023-03-01 26.81 26.90 26.49 26.54 0.0M
2023-02-28 26.67 26.85 26.64 26.70 0.0M
2023-02-27 26.78 26.78 26.49 26.60 0.0M
2023-02-24 26.42 26.47 26.27 26.41 0.0M
2023-02-23 27.24 27.24 26.70 27.12 0.0M
2023-02-22 27.05 27.28 26.93 27.18 0.0M
2023-02-21 27.16 27.36 26.89 26.94 0.0M
2023-02-17 28.11 28.11 27.50 27.79 0.0M
2023-02-16 28.64 29.02 28.43 28.46 0.0M
2023-02-15 28.27 29.17 28.23 29.17 0.0M
2023-02-14 27.61 28.42 27.61 28.39 0.0M
2023-02-13 27.56 27.99 27.36 27.82 0.0M
2023-02-10 27.70 27.74 27.11 27.32 0.0M
2023-02-09 28.79 28.91 28.02 28.02 0.1M
2023-02-08 28.81 28.81 28.27 28.33 0.0M
2023-02-07 28.14 28.82 27.93 28.82 0.0M
2023-02-06 28.18 28.50 28.07 28.20 0.0M
2023-02-03 28.85 29.50 28.62 28.64 0.0M
2023-02-02 29.60 30.33 29.55 30.02 0.1M
2023-02-01 27.71 28.82 27.55 28.64 0.0M
2023-01-31 27.21 27.65 27.14 27.65 0.1M
2023-01-30 27.48 27.58 27.04 27.13 0.0M
2023-01-27 27.30 28.15 27.30 27.99 0.0M
2023-01-26 27.11 27.40 26.80 27.40 0.0M
2023-01-25 26.08 26.70 25.50 26.59 0.0M
2023-01-24 26.73 27.05 26.55 26.66 0.1M
2023-01-23 26.29 26.94 26.25 26.94 0.0M
2023-01-20 25.46 26.21 25.46 26.19 0.0M
2023-01-19 25.43 25.48 25.07 25.21 0.1M
2023-01-18 26.43 26.43 25.56 25.61 0.0M
2023-01-17 25.72 26.05 25.38 26.03 0.0M
2023-01-13 25.14 25.86 25.05 25.84 0.1M
2023-01-12 25.39 25.46 24.72 25.44 0.1M
2023-01-11 24.84 25.30 24.84 25.30 0.0M
2023-01-10 24.31 24.73 24.21 24.72 0.0M
2023-01-09 24.24 24.86 24.24 24.48 0.1M
2023-01-06 23.84 24.06 23.25 23.94 0.0M
2023-01-05 24.31 24.39 23.75 23.79 0.0M
2023-01-04 24.71 24.86 24.37 24.70 0.0M
2023-01-03 24.80 25.16 24.10 24.37 0.0M