ALPS O'Shares Global Internet Giants ETF (NY:OGIG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 11, 2025	53.65	53.89	53.21	53.21	12,534	-0.76(-1.42%)
Aug 08, 2025	54.18	54.31	53.87	53.97	18,086	-0.55(-1.01%)
Aug 07, 2025	55.39	55.50	53.85	54.52	45,842	-0.40(-0.73%)
Aug 06, 2025	54.19	54.93	54.19	54.92	28,299	+1.01(+1.87%)
Aug 05, 2025	54.67	54.73	53.91	53.91	16,927	-0.30(-0.55%)
Aug 04, 2025	53.57	54.33	53.46	54.21	21,156	+1.18(+2.22%)
Aug 01, 2025	53.41	53.57	52.80	53.03	11,276	-1.40(-2.57%)
Jul 31, 2025	55.23	55.23	54.31	54.43	22,022	+0.13(+0.24%)
Jul 30, 2025	54.41	54.59	54.08	54.30	6,164	-0.16(-0.30%)
Jul 29, 2025	55.00	55.14	54.35	54.47	19,254	-0.35(-0.64%)
Jul 28, 2025	54.93	55.05	54.60	54.81	12,588	+0.01(+0.02%)
Jul 25, 2025	54.49	54.86	54.49	54.81	4,825	+0.27(+0.50%)
Jul 24, 2025	54.63	54.83	54.37	54.53	4,011	+0.16(+0.29%)
Jul 23, 2025	54.09	54.46	54.07	54.38	22,381	+0.32(+0.58%)
Jul 22, 2025	54.21	54.21	53.62	54.06	35,051	-0.11(-0.21%)
Jul 21, 2025	54.00	54.40	54.00	54.17	13,307	+0.31(+0.58%)
Jul 18, 2025	53.93	53.93	53.63	53.86	6,880	+0.27(+0.50%)
Jul 17, 2025	53.20	53.62	53.20	53.59	4,368	+0.52(+0.99%)
Jul 16, 2025	52.66	53.14	52.50	53.07	10,491	-0.03(-0.06%)
Jul 15, 2025	53.18	53.27	53.00	53.10	11,902	+0.23(+0.44%)
Jul 14, 2025	52.30	53.01	52.30	52.87	4,859	+0.51(+0.98%)
Jul 11, 2025	52.67	52.69	52.35	52.35	2,195	-0.54(-1.02%)
Jul 10, 2025	53.80	53.90	52.77	52.89	5,316	-0.89(-1.65%)
Jul 09, 2025	53.59	53.89	53.50	53.78	3,057	+0.37(+0.69%)
Jul 08, 2025	53.91	53.91	53.27	53.41	4,191	-0.22(-0.41%)
Jul 07, 2025	53.35	53.77	53.35	53.63	12,213	-0.04(-0.07%)
Jul 03, 2025	53.11	53.75	53.11	53.67	8,643	+0.82(+1.55%)
Jul 02, 2025	52.93	53.05	52.75	52.85	5,588	+0.01(+0.02%)
Jul 01, 2025	53.60	53.60	52.48	52.84	13,031	-0.75(-1.40%)
Jun 30, 2025	53.59	53.60	53.40	53.59	10,670	+0.47(+0.89%)
Jun 27, 2025	53.30	53.32	52.88	53.12	26,961	+0.20(+0.38%)
Jun 26, 2025	52.30	52.92	52.30	52.92	7,245	+0.57(+1.09%)
Jun 25, 2025	52.91	52.92	52.35	52.35	29,878	-0.31(-0.59%)
Jun 24, 2025	52.30	52.75	52.30	52.66	15,465	+1.04(+2.02%)
Jun 23, 2025	50.86	51.62	50.86	51.62	6,080	+0.66(+1.29%)
Jun 20, 2025	51.89	51.89	50.96	50.96	9,208	-0.73(-1.41%)
Jun 18, 2025	51.96	52.04	51.63	51.69	6,925	-0.09(-0.18%)
Jun 17, 2025	51.95	52.13	51.77	51.78	19,406	-0.33(-0.62%)
Jun 16, 2025	51.69	52.27	51.69	52.11	4,638	+0.85(+1.66%)
Jun 13, 2025	51.08	51.71	51.08	51.25	8,247	-0.61(-1.17%)
Jun 12, 2025	52.01	52.04	51.85	51.86	5,347	+0.01(+0.02%)
Jun 11, 2025	52.11	52.30	51.85	51.85	8,207	-0.20(-0.38%)
Jun 10, 2025	52.26	52.26	51.83	52.05	6,491	-0.15(-0.29%)
Jun 09, 2025	52.42	52.46	52.20	52.20	4,348	-0.09(-0.18%)
Jun 06, 2025	52.12	52.35	52.08	52.29	14,709	+0.55(+1.07%)
Jun 05, 2025	52.00	52.47	51.67	51.74	9,261	+0.11(+0.21%)
Jun 04, 2025	51.15	51.73	51.14	51.63	24,068	+0.53(+1.04%)
Jun 03, 2025	50.92	51.19	50.92	51.10	4,437	+0.08(+0.16%)