ALPS Oshares Global Internet Giants ETF Historical Data - OGIG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
ALPS Oshares Global Internet Giants ETF (OGIG)
ALPS Oshares Global Internet Giants ETF (OGIG) Historical

ALPS Oshares Global Internet Giants ETF (OGIG)

37.977

0.8944

(2.41%)

Closed April 28 4:00PM

Delayed by 15 minutes

38.01

0.033

(0.09%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.527	4.18930041152	36.45	38.01	35.79	11715	36.88336034	SP
4	-0.433	-1.1273105962	38.41	38.88	35.79	13197	37.77835812	SP
12	0.517	1.38013881474	37.46	39.6	35.79	14781	38.25101921	SP
26	8.487	28.7792472024	29.49	39.6	28.83	23114	36.04574861	SP
52	10.847	39.9815702175	27.13	39.6	26.47	21761	33.79243042	SP
156	-17.613	-31.6837560712	55.59	58.25	21.51	49796	39.86760426	SP
260	12.787	50.7622072251	25.19	64.26	20.48	84477	42.31581383	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	37.977	0.89	2.41	37.79	38.01	37.79	5869
1714084200	37.0826	-0.49	-1.30	36.38	37.115	36.38	12660
1713997800	37.57	-0.03	-0.09	37.73	38	37.39	9586
1713911400	37.6035	1.11	3.05	36.82	37.64	36.82	11794
1713825000	36.49	0.56	1.56	36.23	36.67	36.0429	10341
1713565800	35.93	-0.67	-1.83	36.45	36.5	35.79	14192
1713479400	36.6	-0.1	-0.27	36.86	37.12	36.6	7042
1713393000	36.6974	-0.23	-0.63	37.16	37.19	36.5	12102
1713306600	36.93	-0.02	-0.06	36.75	37.06	36.73	4757
1713220200	36.9507	-0.92	-2.43	38.14	38.14	36.81	20370
1712961000	37.8706	-0.85	-2.19	38.31	38.31	37.79	3372
1712874600	38.7178	0.49	1.28	38.49	38.74	38.27	8318
1712788200	38.23	-0.37	-0.96	38	38.3219	37.9601	26788
1712701800	38.6	0.05	0.14	38.66	38.88	38.38	46893
1712615400	38.5452	0.06	0.16	38.5	38.58	38.36	6897
1712356200	38.4845	0.57	1.49	38	38.6518	38	16863
1712269800	37.9182	-0.33	-0.87	38.63	38.8799	37.9182	6605
1712183400	38.2501	-0	-0.00	37.94	38.43	37.94	10401
1712097000	38.2511	-0.21	-0.54	37.96	38.2511	37.72	9203
1712010600	38.46	0.13	0.34	38.41	38.5213	38.25	12568
1711665000	38.33	-0.07	-0.18	38.39	38.58	38.3	38546
1711578600	38.4	-0.16	-0.41	38.84	38.84	38.228	5613
1711492200	38.56	-0.09	-0.23	38.79	38.9121	38.56	13922
1711405800	38.6475	-0.13	-0.32	38.64	38.74	38.53	5694
1711146600	38.7731	-0.08	-0.20	38.75	38.7915	38.57	8287
1711060200	38.8489	0.04	0.12	39.16	39.19	38.8489	22603
1710973800	38.8041	0.65	1.71	38.4	38.82	38.2201	12094
1710887400	38.15	0.07	0.18	37.91	38.165	37.66	4989
1710801000	38.08	0.46	1.22	38.08	38.19	38.033	10355
1710541800	37.62	-0.76	-1.99	38.12	38.26	37.61	15693
1710455400	38.3843	-0.31	-0.79	38.77	38.77	38.21	9215
1710369000	38.6907	0.08	0.21	38.62	38.95	38.61	7620
1710282600	38.6103	0.62	1.63	38.3	38.6313	38.095	5143
1710196200	37.9896	-0.04	-0.11	37.94	38.14	37.8584	7429
1709940600	38.03	-0.28	-0.73	38.38	38.89	37.9	96551
1709854200	38.31	0.36	0.95	38.1	38.445	37.7937	11029
1709767800	37.95	0.43	1.14	38.27	38.53	37.78	9359
1709681400	37.5218	-1.14	-2.94	38.2	38.2	37.33	8276
1709595000	38.66	-0.39	-1.00	39.02	39.02	38.65	8490
1709335800	39.05	0.24	0.61	38.95	39.11	38.6	25757
1709249400	38.8117	0.31	0.81	38.75	38.8117	38.38	7562
1709163000	38.5016	-0.4	-1.02	38.55	38.6097	38.351	6103
1709076600	38.9	0.18	0.47	38.83	38.9791	38.77	7627
1708990200	38.7187	0.07	0.18	38.56	38.91	38.54	9966
1708731000	38.6494	0.1	0.26	38.7	38.9723	38.43	14362
1708644600	38.55	0.95	2.53	38.44	38.635	38.372	34041
1708558200	37.5975	-0.69	-1.81	37.48	37.6645	37.33	12128
1708471800	38.29	-0.68	-1.74	38.58	38.58	37.8981	13760
1708126200	38.97	-0.48	-1.22	39.42	39.42	38.7901	25414
1708039800	39.4502	0.16	0.42	39.44	39.51	39.275	12275
1707953400	39.2865	1.02	2.66	38.72	39.2865	38.72	17682
1707867000	38.27	-0.91	-2.32	37.84	38.59	37.7	18909
1707780600	39.18	-0.22	-0.56	39.34	39.6	39.14	11201
1707521400	39.4	0.55	1.42	39.2	39.5	39.03	13637
1707435000	38.8487	0.35	0.91	38.61	38.95	38.48	15382
1707348600	38.5	0.59	1.56	38.05	38.515	38.05	17912
1707262200	37.91	0.36	0.96	37.91	37.99	37.5434	13931
1707175800	37.55	-0.4	-1.05	37.81	37.95	37.3089	13426
1706916600	37.95	0.93	2.51	37.46	38.0688	37.46	14551
1706830200	37.02	0.41	1.12	36.93	37.13	36.76	5356
1706743800	36.61	-0.88	-2.35	36.98	37.1099	36.61	9789
1706657400	37.49	-0.45	-1.18	37.77	37.77	37.46	12428
1706571000	37.9385	0.65	1.74	37.32	37.9385	37.32	12786

ALPS Oshares Global Inte...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions