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
2024-12-31 46.48 46.48 45.92 45.99 0.0M
2024-12-30 46.10 46.51 45.89 46.23 0.0M
2024-12-27 47.26 47.26 46.42 46.89 0.0M
2024-12-26 47.39 47.66 47.39 47.56 0.0M
2024-12-24 47.64 47.64 47.24 47.64 0.0M
2024-12-23 47.27 47.28 46.74 47.18 0.0M
2024-12-20 45.91 47.42 45.90 47.21 0.0M
2024-12-19 46.81 46.84 46.44 46.51 0.0M
2024-12-18 48.38 48.42 46.31 46.31 0.2M
2024-12-17 48.45 48.81 48.20 48.59 0.0M
2024-12-16 48.04 48.66 48.04 48.66 0.0M
2024-12-13 48.40 48.52 47.98 48.07 0.0M
2024-12-12 48.61 48.97 48.61 48.72 0.0M
2024-12-11 48.46 48.92 48.40 48.88 0.0M
2024-12-10 48.87 49.11 48.06 48.25 0.0M
2024-12-09 49.71 49.99 49.05 49.06 0.0M
2024-12-06 49.30 49.71 49.30 49.65 0.0M
2024-12-05 49.03 49.35 48.96 48.96 0.0M
2024-12-04 48.57 49.29 48.57 49.29 0.0M
2024-12-03 47.38 48.15 47.38 48.15 0.0M
2024-12-02 47.43 47.79 47.43 47.71 0.0M
2024-11-29 47.36 47.47 47.27 47.40 0.0M
2024-11-27 47.04 47.30 46.98 47.15 0.0M
2024-11-26 47.24 47.64 47.24 47.61 0.0M
2024-11-25 47.34 47.84 47.01 47.29 0.0M
2024-11-22 46.55 47.14 46.55 47.14 0.0M
2024-11-21 46.53 46.91 46.40 46.78 0.0M
2024-11-20 46.03 46.27 45.56 46.27 0.0M
2024-11-19 44.86 46.15 44.86 46.15 0.0M
2024-11-18 45.43 45.62 45.36 45.44 0.0M
2024-11-15 45.76 45.76 45.13 45.34 0.0M
2024-11-14 46.38 46.50 46.11 46.22 0.0M
2024-11-13 46.48 46.89 46.47 46.56 0.0M
2024-11-12 46.10 46.44 46.10 46.34 0.0M
2024-11-11 46.14 46.20 45.85 46.16 0.0M
2024-11-08 45.61 45.85 45.49 45.84 0.0M
2024-11-07 45.16 46.16 45.16 45.99 0.0M
2024-11-06 44.00 44.61 43.99 44.61 0.0M
2024-11-05 43.27 43.59 43.24 43.59 0.0M
2024-11-04 42.66 42.98 42.66 42.78 0.0M
2024-11-01 42.98 43.25 42.83 42.94 0.0M
2024-10-31 43.05 43.05 42.46 42.53 0.0M
2024-10-30 43.44 43.75 43.33 43.34 0.0M
2024-10-29 43.22 43.41 43.21 43.34 0.0M
2024-10-28 42.99 43.06 42.84 42.84 0.0M
2024-10-25 42.92 43.01 42.64 42.64 0.0M
2024-10-24 42.24 42.43 42.24 42.39 0.0M
2024-10-23 42.66 42.66 41.95 42.09 0.0M
2024-10-22 42.63 42.91 42.63 42.73 0.0M
2024-10-21 42.64 42.86 42.54 42.75 0.0M
2024-10-18 42.88 42.96 42.84 42.90 0.0M
2024-10-17 42.67 42.67 42.42 42.44 0.0M
2024-10-16 42.54 42.73 42.54 42.73 0.0M
2024-10-15 43.27 43.29 42.82 42.82 0.0M
2024-10-14 43.56 43.65 43.40 43.40 0.0M
2024-10-11 43.03 43.66 43.03 43.52 0.0M
2024-10-10 42.67 43.13 42.67 43.13 0.0M
2024-10-09 42.13 42.80 42.13 42.80 0.0M
2024-10-08 41.86 42.32 41.86 42.32 0.0M
2024-10-07 42.49 42.56 41.99 42.13 0.0M
2024-10-04 42.37 42.65 42.14 42.65 0.0M
2024-10-03 41.73 41.88 41.73 41.88 0.0M
2024-10-02 41.72 41.96 41.72 41.96 0.0M
2024-10-01 41.89 41.89 41.22 41.58 0.0M
2024-09-30 41.83 41.89 41.01 41.80 0.0M
2024-09-27 41.85 41.97 41.53 41.75 0.0M
2024-09-26 42.13 42.13 41.49 41.74 0.0M
2024-09-25 41.40 41.64 41.40 41.48 0.0M
2024-09-24 41.37 41.60 41.15 41.58 0.0M
2024-09-23 41.07 41.20 41.07 41.09 0.0M
2024-09-20 40.75 40.95 40.67 40.95 0.0M
2024-09-19 40.69 41.00 40.69 40.86 0.0M
2024-09-18 39.97 40.33 39.67 39.96 0.0M
2024-09-17 40.00 40.20 39.90 39.99 0.0M
2024-09-16 39.57 39.88 39.57 39.85 0.0M
2024-09-13 39.60 39.75 39.55 39.59 0.0M
2024-09-12 39.11 39.50 39.08 39.43 0.0M
2024-09-11 38.49 39.02 37.92 39.02 0.0M
2024-09-10 38.37 38.46 38.00 38.46 0.0M
2024-09-09 38.03 38.32 37.94 38.18 0.0M
2024-09-06 38.55 38.72 37.65 37.72 0.0M
2024-09-05 38.19 38.66 38.19 38.41 0.0M
2024-09-04 38.30 38.57 38.18 38.36 0.0M
2024-09-03 39.04 39.25 38.36 38.36 0.0M
2024-08-30 39.22 39.36 38.88 39.36 0.0M
2024-08-29 38.79 39.45 38.79 38.95 0.0M
2024-08-28 38.89 38.89 38.33 38.50 0.0M
2024-08-27 38.81 39.23 38.81 39.01 0.0M
2024-08-26 39.22 39.29 39.05 39.05 0.0M
2024-08-23 39.48 39.56 39.26 39.56 0.0M
2024-08-22 39.79 39.88 39.13 39.15 0.0M
2024-08-21 39.38 39.75 39.38 39.75 0.0M
2024-08-20 39.26 39.46 39.17 39.25 0.0M
2024-08-19 38.89 39.38 38.89 39.38 0.0M
2024-08-16 38.57 38.94 38.57 38.87 0.0M
2024-08-15 38.32 38.72 38.32 38.67 0.0M
2024-08-14 38.04 38.12 37.76 37.96 0.0M
2024-08-13 37.35 37.95 37.35 37.95 0.0M
2024-08-12 37.09 37.26 37.00 37.08 0.0M
2024-08-09 36.67 37.15 36.67 37.15 0.0M
2024-08-08 36.34 36.82 36.34 36.72 0.0M
2024-08-07 36.32 36.60 35.54 35.54 0.0M
2024-08-06 35.34 35.89 35.05 35.54 0.0M
2024-08-05 33.60 35.43 33.50 35.00 0.0M
2024-08-02 35.95 35.97 35.38 35.88 0.0M
2024-08-01 38.04 38.04 36.72 36.91 0.0M
2024-07-31 37.89 38.11 37.77 37.86 0.0M
2024-07-30 37.69 37.70 36.96 37.36 0.0M
2024-07-29 37.94 37.98 37.69 37.72 0.0M
2024-07-26 37.90 37.90 37.58 37.80 0.0M
2024-07-25 37.52 38.17 37.10 37.57 0.0M
2024-07-24 38.27 38.29 37.47 37.47 0.0M
2024-07-23 38.68 39.06 38.68 38.98 0.0M
2024-07-22 38.60 38.71 38.35 38.60 0.0M
2024-07-19 38.13 38.35 38.13 38.17 0.0M
2024-07-18 38.91 38.91 38.06 38.25 0.0M
2024-07-17 39.28 39.28 38.61 38.70 0.0M
2024-07-16 39.74 40.00 39.57 39.67 0.1M
2024-07-15 39.65 40.00 39.52 39.65 0.0M
2024-07-12 39.48 39.90 39.48 39.70 0.0M
2024-07-11 39.75 40.09 39.43 39.47 0.0M
2024-07-10 39.76 39.76 39.25 39.65 0.0M
2024-07-09 40.12 40.12 39.67 39.74 0.0M
2024-07-08 40.28 40.28 40.00 40.08 0.0M
2024-07-05 39.78 40.44 39.78 40.44 0.0M
2024-07-03 39.58 39.94 39.58 39.89 0.0M
2024-07-02 39.26 39.71 39.26 39.66 0.0M
2024-07-01 39.36 39.45 39.09 39.45 0.0M
2024-06-28 39.49 39.69 39.36 39.39 0.0M
2024-06-27 38.83 39.53 38.83 39.43 0.0M
2024-06-26 38.41 38.94 38.41 38.86 0.0M
2024-06-25 38.29 38.57 38.27 38.57 0.0M
2024-06-24 38.41 38.58 38.17 38.31 0.0M
2024-06-21 38.08 38.43 38.07 38.43 0.0M
2024-06-20 38.25 38.25 37.93 38.09 0.0M
2024-06-18 38.26 38.38 38.18 38.38 0.0M
2024-06-17 38.05 38.55 37.99 38.46 0.0M
2024-06-14 37.95 38.19 37.95 38.19 0.0M
2024-06-13 38.48 38.51 38.02 38.15 0.0M
2024-06-12 38.41 38.61 38.41 38.49 0.0M
2024-06-11 37.90 38.00 37.71 37.98 0.0M
2024-06-10 37.47 37.98 37.47 37.98 0.0M
2024-06-07 37.63 37.76 37.58 37.58 0.0M
2024-06-06 37.64 37.97 37.64 37.90 0.0M
2024-06-05 37.47 37.68 37.24 37.68 0.0M
2024-06-04 37.03 37.18 36.92 37.18 0.2M
2024-06-03 37.15 37.15 36.84 37.04 0.0M
2024-05-31 37.11 37.19 36.47 37.11 0.0M
2024-05-30 37.90 37.90 37.29 37.32 0.0M
2024-05-29 38.15 38.70 38.01 38.55 0.0M
2024-05-28 38.89 38.89 38.56 38.73 0.0M
2024-05-24 38.78 39.07 38.67 38.89 0.0M
2024-05-23 39.60 39.60 38.78 38.89 0.0M
2024-05-22 39.49 39.52 39.20 39.27 0.0M
2024-05-21 39.46 39.50 39.38 39.50 0.0M
2024-05-20 39.39 39.70 39.39 39.69 0.0M
2024-05-17 39.34 39.53 39.31 39.50 0.0M
2024-05-16 39.35 39.58 39.35 39.45 0.0M
2024-05-15 38.84 39.36 38.71 39.32 0.0M
2024-05-14 38.25 38.57 38.25 38.57 0.0M
2024-05-13 38.42 38.47 38.37 38.45 0.0M
2024-05-10 38.49 38.66 38.26 38.28 0.0M
2024-05-09 38.35 38.51 38.19 38.45 0.0M
2024-05-08 38.11 38.53 38.11 38.42 0.1M
2024-05-07 38.65 38.88 38.65 38.83 0.0M
2024-05-06 38.54 39.00 38.54 39.00 0.0M
2024-05-03 38.34 38.51 38.29 38.47 0.0M
2024-05-02 37.65 38.14 37.25 38.03 0.0M
2024-05-01 36.93 37.95 36.87 37.30 0.0M
2024-04-30 37.38 37.64 37.01 37.01 0.0M
2024-04-29 37.89 37.89 37.64 37.78 0.0M
2024-04-26 37.79 38.01 37.79 37.98 0.0M
2024-04-25 36.38 37.12 36.38 37.08 0.0M
2024-04-24 37.73 38.00 37.39 37.57 0.0M
2024-04-23 36.82 37.64 36.82 37.60 0.0M
2024-04-22 36.23 36.67 36.04 36.49 0.0M
2024-04-19 36.45 36.50 35.79 35.93 0.0M
2024-04-18 36.86 37.12 36.60 36.60 0.0M
2024-04-17 37.16 37.16 36.50 36.70 0.0M
2024-04-16 36.75 37.06 36.73 36.93 0.0M
2024-04-15 38.14 38.14 36.81 36.95 0.0M
2024-04-12 38.07 38.15 37.79 37.87 0.0M
2024-04-11 38.46 38.74 38.27 38.72 0.0M
2024-04-10 38.00 38.32 37.96 38.23 0.0M
2024-04-09 38.66 38.88 38.38 38.60 0.0M
2024-04-08 38.50 38.56 38.44 38.55 0.0M
2024-04-05 38.27 38.65 38.21 38.48 0.0M
2024-04-04 38.63 38.88 37.92 37.92 0.0M
2024-04-03 37.94 38.43 37.94 38.25 0.0M
2024-04-02 37.96 38.25 37.72 38.25 0.0M
2024-04-01 38.41 38.52 38.25 38.46 0.0M
2024-03-28 38.39 38.58 38.30 38.33 0.0M
2024-03-27 38.50 38.50 38.23 38.40 0.0M
2024-03-26 38.79 38.91 38.56 38.56 0.0M
2024-03-25 38.64 38.74 38.55 38.65 0.0M
2024-03-22 38.75 38.79 38.59 38.77 0.0M
2024-03-21 39.16 39.19 38.85 38.85 0.0M
2024-03-20 38.40 38.82 38.22 38.80 0.0M
2024-03-19 37.67 38.17 37.67 38.15 0.0M
2024-03-18 38.08 38.19 38.03 38.08 0.0M
2024-03-15 37.99 38.06 37.61 37.62 0.0M
2024-03-14 38.77 38.77 38.21 38.38 0.0M
2024-03-13 38.62 38.95 38.62 38.69 0.0M
2024-03-12 38.30 38.63 38.10 38.61 0.0M
2024-03-11 37.94 38.14 37.86 37.99 0.0M
2024-03-08 38.38 38.89 37.90 38.03 0.1M
2024-03-07 38.10 38.45 37.79 38.31 0.0M
2024-03-06 38.27 38.53 37.78 37.95 0.0M
2024-03-05 38.20 38.20 37.33 37.52 0.0M
2024-03-04 39.02 39.02 38.65 38.66 0.0M
2024-03-01 38.95 39.11 38.60 39.05 0.0M
2024-02-29 38.75 38.81 38.38 38.81 0.0M
2024-02-28 38.55 38.61 38.35 38.50 0.0M
2024-02-27 38.83 38.98 38.77 38.90 0.0M
2024-02-26 38.56 38.91 38.56 38.72 0.0M
2024-02-23 38.77 38.97 38.43 38.65 0.0M
2024-02-22 38.58 38.64 38.37 38.55 0.0M
2024-02-21 37.48 37.66 37.33 37.60 0.0M
2024-02-20 38.58 38.58 37.90 38.29 0.0M
2024-02-16 39.42 39.42 38.79 38.97 0.0M
2024-02-15 39.44 39.51 39.28 39.45 0.0M
2024-02-14 38.76 39.29 38.76 39.29 0.0M
2024-02-13 37.84 38.59 37.73 38.27 0.0M
2024-02-12 39.34 39.60 39.14 39.18 0.0M
2024-02-09 39.20 39.50 39.20 39.40 0.0M
2024-02-08 38.95 38.95 38.80 38.85 0.0M
2024-02-07 38.05 38.52 38.05 38.50 0.0M
2024-02-06 37.91 37.99 37.54 37.91 0.0M
2024-02-05 37.81 37.81 37.31 37.55 0.0M
2024-02-02 37.46 38.07 37.46 37.95 0.0M
2024-02-01 36.93 37.13 36.76 37.02 0.0M
2024-01-31 36.98 37.11 36.61 36.61 0.0M
2024-01-30 37.77 37.77 37.46 37.49 0.0M
2024-01-29 37.32 37.94 37.32 37.94 0.0M
2024-01-26 37.18 37.52 37.16 37.29 0.0M
2024-01-25 37.49 37.49 37.02 37.30 0.0M
2024-01-24 37.67 37.72 37.18 37.20 0.0M
2024-01-23 37.10 37.13 36.87 37.10 0.0M
2024-01-22 36.76 37.13 36.64 36.79 0.0M
2024-01-19 36.15 36.53 36.01 36.53 0.0M
2024-01-18 36.05 36.08 35.71 36.05 0.0M
2024-01-17 35.44 35.73 34.98 35.73 0.1M
2024-01-16 36.01 36.24 35.84 36.02 0.1M
2024-01-12 36.45 36.70 36.32 36.40 0.0M
2024-01-11 36.48 36.67 35.97 36.38 0.1M
2024-01-10 36.01 36.51 36.01 36.35 0.0M
2024-01-09 35.39 35.98 35.39 35.85 0.1M
2024-01-08 35.01 35.79 35.01 35.71 0.0M
2024-01-05 34.71 35.11 34.71 34.95 0.0M
2024-01-04 34.83 35.14 34.80 34.84 0.1M
2024-01-03 34.91 35.24 34.91 34.91 0.0M
2024-01-02 36.00 36.00 35.27 35.39 0.1M