ALPS Oshares Global Internet Giants ETF (OGIG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -3.73266078184 | 39.65 | 40 | 38.06 | 23977 | 39.43057589 | SP |
| 4 | -0.24 | -0.624837281958 | 38.41 | 40.4443 | 38.06 | 13540 | 39.46306802 | SP |
| 12 | 0.28 | 0.738981261547 | 37.89 | 40.4443 | 36.4701 | 17164 | 38.4578215 | SP |
| 26 | 1.41 | 3.83569096844 | 36.76 | 40.4443 | 35.79 | 15447 | 38.30556044 | SP |
| 52 | 5.07 | 15.3172205438 | 33.1 | 40.4443 | 28.83 | 20846 | 35.40879643 | SP |
| 156 | -17.54 | -31.4844731646 | 55.71 | 58.25 | 21.51 | 43511 | 37.39667228 | SP |
| 260 | 12.45 | 48.4059097978 | 25.72 | 64.26 | 20.48 | 84220 | 42.52064288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 38.17 | -0.08 | -0.21 | 38.13 | 38.35 | 38.13 | 2279 |
| 1721341800 | 38.25 | -0.45 | -1.16 | 38.91 | 38.91 | 38.06 | 6116 |
| 1721255400 | 38.7 | -0.97 | -2.45 | 39.28 | 39.28 | 38.61 | 16966 |
| 1721169000 | 39.67 | 0.02 | 0.04 | 39.74 | 40 | 39.57 | 85241 |
| 1721082600 | 39.6549 | -0.04 | -0.10 | 39.65 | 40 | 39.52 | 9282 |
| 1720823400 | 39.6963 | 0.23 | 0.57 | 39.48 | 39.9 | 39.48 | 6803 |
| 1720737000 | 39.47 | -0.18 | -0.46 | 39.75 | 40.09 | 39.43 | 17181 |
| 1720650600 | 39.6522 | -0.09 | -0.23 | 39.76 | 39.76 | 39.25 | 13908 |
| 1720564200 | 39.7436 | -0.34 | -0.84 | 40.12 | 40.12 | 39.67 | 9042 |
| 1720477800 | 40.08 | -0.36 | -0.90 | 40.28 | 40.44 | 39.95 | 6921 |
| 1720218600 | 40.4443 | 0.55 | 1.39 | 39.78 | 40.4443 | 39.78 | 11834 |
| 1720040640 | 39.8914 | 0.23 | 0.58 | 39.58 | 39.95 | 39.58 | 8940 |
| 1719959400 | 39.6604 | 0.21 | 0.53 | 39.26 | 39.708 | 39.26 | 6347 |
| 1719873000 | 39.4522 | 0.06 | 0.16 | 39.36 | 39.4522 | 39.09 | 5697 |
| 1719613800 | 39.3875 | -0.04 | -0.11 | 39.49 | 39.69 | 39.3601 | 7128 |
| 1719527400 | 39.43 | 0.57 | 1.47 | 38.83 | 39.53 | 38.83 | 10169 |
| 1719441000 | 38.86 | 0.29 | 0.75 | 38.41 | 38.94 | 38.41 | 6402 |
| 1719354600 | 38.57 | 0.26 | 0.69 | 38.29 | 38.5748 | 38.272 | 11273 |
| 1719268200 | 38.3057 | -0.12 | -0.32 | 38.41 | 38.575 | 38.17 | 8313 |
| 1719009000 | 38.4269 | 0.34 | 0.88 | 38.08 | 38.4269 | 38.071 | 9089 |
| 1718922600 | 38.09 | -0.29 | -0.76 | 38.25 | 38.38 | 37.93 | 17593 |
| 1718749800 | 38.38 | -0.08 | -0.21 | 38.26 | 38.38 | 38.18 | 8688 |
| 1718663400 | 38.4596 | 0.27 | 0.71 | 38.05 | 38.5499 | 37.97 | 9890 |
| 1718404200 | 38.1874 | 0.04 | 0.10 | 37.95 | 38.1874 | 37.95 | 6378 |
| 1718317800 | 38.1506 | -0.34 | -0.88 | 38.48 | 38.5104 | 38.02 | 7767 |
| 1718231400 | 38.49 | 0.51 | 1.34 | 38.41 | 38.605 | 38.41 | 4390 |
| 1718145000 | 37.98 | 0 | 0.00 | 37.9 | 38 | 37.7116 | 14680 |
| 1718058600 | 37.98 | 0.4 | 1.06 | 37.47 | 37.98 | 37.36 | 15368 |
| 1717799400 | 37.58 | -0.32 | -0.84 | 37.63 | 37.76 | 37.58 | 4794 |
| 1717713000 | 37.9 | 0.22 | 0.57 | 37.64 | 37.97 | 37.64 | 33786 |
| 1717626600 | 37.6849 | 0.5 | 1.36 | 37.47 | 37.6849 | 37.2439 | 13268 |
| 1717540200 | 37.18 | 0.14 | 0.38 | 37.01 | 37.18 | 36.9201 | 182182 |
| 1717453800 | 37.04 | -0.07 | -0.19 | 37.15 | 37.28 | 36.8357 | 6512 |
| 1717194600 | 37.11 | -0.21 | -0.56 | 37.11 | 37.23 | 36.4701 | 15686 |
| 1717108200 | 37.32 | -1.23 | -3.19 | 37.9 | 38.2 | 37.292 | 6683 |
| 1717021800 | 38.55 | -0.18 | -0.47 | 38.15 | 38.7 | 38.01 | 10852 |
| 1716935400 | 38.7321 | -0.16 | -0.41 | 38.89 | 39 | 38.56 | 9263 |
| 1716589800 | 38.89 | -0 | -0.00 | 38.78 | 39.07 | 38.67 | 40444 |
| 1716503400 | 38.8916 | -0.37 | -0.95 | 39.56 | 39.6 | 38.7781 | 6449 |
| 1716417000 | 39.2652 | -0.23 | -0.59 | 39.5 | 39.52 | 39.195 | 7774 |
| 1716330600 | 39.5 | -0.19 | -0.48 | 39.5 | 39.5 | 39.38 | 17173 |
| 1716244200 | 39.69 | 0.19 | 0.49 | 39.39 | 39.7 | 39.38 | 9177 |
| 1715985000 | 39.4958 | 0.05 | 0.12 | 39.34 | 39.5307 | 39.3104 | 17763 |
| 1715898600 | 39.4466 | 0.13 | 0.32 | 39.35 | 39.575 | 39.28 | 12408 |
| 1715812200 | 39.32 | 0.75 | 1.93 | 38.84 | 39.36 | 38.71 | 34218 |
| 1715725800 | 38.5745 | 0.13 | 0.33 | 38.25 | 38.5745 | 38.25 | 10908 |
| 1715639400 | 38.4478 | 0.17 | 0.44 | 38.42 | 38.465 | 38.36 | 4440 |
| 1715380200 | 38.28 | -0.17 | -0.43 | 38.49 | 38.66 | 38.2615 | 6549 |
| 1715293800 | 38.4464 | 0.03 | 0.07 | 38.35 | 38.5101 | 38.1855 | 10691 |
| 1715207400 | 38.42 | -0.41 | -1.06 | 38.11 | 38.525 | 38.11 | 71733 |
| 1715121000 | 38.8305 | -0.17 | -0.43 | 38.59 | 38.88 | 38.59 | 3731 |
| 1715034600 | 39 | 0.53 | 1.37 | 38.54 | 39 | 38.54 | 13711 |
| 1714775400 | 38.4711 | 0.44 | 1.16 | 38.34 | 38.5064 | 38.29 | 10808 |
| 1714689000 | 38.03 | 0.73 | 1.96 | 37.65 | 38.135 | 37.25 | 43211 |
| 1714602600 | 37.2976 | 0.29 | 0.79 | 36.93 | 37.95 | 36.87 | 6220 |
| 1714516200 | 37.0052 | -0.77 | -2.05 | 37.38 | 37.637 | 37.0052 | 8401 |
| 1714429800 | 37.7801 | -0.2 | -0.52 | 37.89 | 37.89 | 37.64 | 4394 |
| 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 | 8659 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
