ALPS O'Shares Global Internet Giants ETF Shares OGIG
46.74 USD -0.07 (-0.14%)
Regular-session close
46.00 -0.74 -1.59%
After hours · Nov 13, 5:22 PM ET
46.74 Day range 46.83
39.16 52-week range 54.43
- YTD
- -11.08%
- 1 year
- -13.40%
OGIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.83 | 46.83 | 46.74 | 46.83 | +0.02 | +0.04% | 523 |
| Nov 12, 2026 | 46.50 | 47.01 | 46.50 | 46.81 | -0.54 | -1.14% | 1,700 |
| Nov 11, 2026 | 47.52 | 47.52 | 47.35 | 47.35 | +0.52 | +1.11% | 1,600 |
| Nov 10, 2026 | 46.85 | 47.33 | 46.83 | 46.83 | -0.42 | -0.89% | 800 |
| Nov 9, 2026 | 46.99 | 47.25 | 46.95 | 47.25 | +1.29 | +2.81% | 1,400 |
| Nov 6, 2026 | 46.15 | 46.41 | 45.96 | 45.96 | +0.21 | +0.46% | 3,100 |
| Nov 5, 2026 | 47.65 | 47.65 | 45.61 | 45.75 | -1.65 | -3.48% | 4,900 |
| Nov 4, 2026 | 46.95 | 48.07 | 46.95 | 47.40 | +0.99 | +2.13% | 3,600 |
| Nov 3, 2026 | 45.92 | 46.50 | 45.92 | 46.41 | +0.36 | +0.78% | 5,100 |
| Nov 2, 2026 | 47.04 | 47.21 | 46.05 | 46.05 | -0.75 | -1.60% | 2,200 |
| Oct 30, 2026 | 47.32 | 47.35 | 46.37 | 46.80 | -1.78 | -3.66% | 62,400 |
| Oct 29, 2026 | 48.10 | 48.86 | 47.92 | 48.58 | -1.40 | -2.80% | 6,500 |
| Oct 28, 2026 | 50.04 | 50.04 | 49.60 | 49.98 | -0.08 | -0.16% | 5,800 |
| Oct 27, 2026 | 49.87 | 50.11 | 49.74 | 50.06 | +0.13 | +0.26% | 10,700 |
| Oct 26, 2026 | 49.90 | 50.23 | 49.46 | 49.93 | -0.06 | -0.12% | 9,600 |
| Oct 23, 2026 | 49.67 | 50.22 | 49.52 | 49.99 | +0.37 | +0.75% | 1,500 |
| Oct 22, 2026 | 50.15 | 50.15 | 49.43 | 49.62 | -0.76 | -1.51% | 3,600 |
| Oct 21, 2026 | 50.00 | 50.67 | 50.00 | 50.38 | +0.35 | +0.70% | 2,400 |
| Oct 20, 2026 | 50.24 | 50.28 | 49.96 | 50.03 | +0.18 | +0.36% | 6,400 |
| Oct 19, 2026 | 50.00 | 50.02 | 49.84 | 49.85 | +0.64 | +1.30% | 4,700 |
| Oct 16, 2026 | 49.01 | 49.21 | 48.95 | 49.21 | -2.08 | -4.06% | 5,800 |
| Oct 15, 2026 | 50.53 | 51.33 | 50.53 | 51.29 | +0.88 | +1.75% | 8,600 |
| Oct 14, 2026 | 51.76 | 51.76 | 50.30 | 50.41 | -1.69 | -3.24% | 9,200 |
| Oct 13, 2026 | 52.45 | 52.50 | 52.10 | 52.10 | +0.01 | +0.02% | 41,500 |
| Oct 12, 2026 | 52.31 | 52.38 | 52.01 | 52.09 | -0.25 | -0.48% | 7,800 |
| Oct 9, 2026 | 51.67 | 52.34 | 51.67 | 52.34 | +1.45 | +2.85% | 9,200 |
| Oct 8, 2026 | 51.06 | 51.07 | 50.72 | 50.89 | -0.14 | -0.27% | 4,300 |
| Oct 7, 2026 | 50.99 | 51.08 | 50.94 | 51.03 | -0.32 | -0.62% | 2,100 |
| Oct 6, 2026 | 51.44 | 51.75 | 51.35 | 51.35 | +0.31 | +0.61% | 4,100 |
| Oct 5, 2026 | 50.96 | 51.13 | 50.96 | 51.04 | +0.78 | +1.55% | 1,500 |
| Oct 2, 2026 | 50.45 | 50.45 | 50.26 | 50.26 | +0.13 | +0.26% | 700 |
| Oct 1, 2026 | 50.35 | 50.35 | 49.76 | 50.13 | +0.25 | +0.50% | 1,900 |
| Sep 30, 2026 | 49.90 | 50.46 | 49.88 | 49.88 | +0.09 | +0.18% | 1,300 |
| Sep 29, 2026 | 49.69 | 49.79 | 49.49 | 49.79 | +0.12 | +0.24% | 1,400 |
| Sep 28, 2026 | 49.37 | 49.94 | 49.27 | 49.67 | -0.66 | -1.31% | 16,000 |
| Sep 25, 2026 | 50.41 | 50.58 | 50.33 | 50.33 | -0.50 | -0.98% | 1,800 |
| Sep 24, 2026 | 50.50 | 50.95 | 50.50 | 50.83 | +0.05 | +0.10% | 3,500 |
| Sep 23, 2026 | 50.83 | 50.83 | 50.43 | 50.78 | -0.19 | -0.37% | 6,700 |
| Sep 22, 2026 | 50.97 | 51.06 | 50.84 | 50.97 | +0.01 | +0.02% | 1,800 |
| Sep 21, 2026 | 49.69 | 50.96 | 49.69 | 50.96 | +1.64 | +3.33% | 3,900 |
| Sep 18, 2026 | 49.31 | 49.45 | 49.26 | 49.32 | -0.64 | -1.28% | 8,200 |
| Sep 17, 2026 | 49.78 | 49.99 | 49.78 | 49.96 | +0.40 | +0.81% | 1,700 |
| Sep 16, 2026 | 49.60 | 49.91 | 49.38 | 49.56 | -0.31 | -0.62% | 4,100 |
| Sep 15, 2026 | 49.90 | 50.23 | 49.82 | 49.87 | -0.59 | -1.17% | 3,400 |
| Sep 14, 2026 | 49.12 | 50.51 | 49.12 | 50.46 | +1.82 | +3.74% | 11,600 |
| Sep 11, 2026 | 48.84 | 48.84 | 48.58 | 48.64 | +0.20 | +0.41% | 12,500 |
| Sep 10, 2026 | 48.17 | 48.89 | 48.17 | 48.44 | -0.22 | -0.45% | 5,700 |
| Sep 9, 2026 | 48.72 | 48.92 | 48.61 | 48.66 | -0.28 | -0.57% | 13,400 |
| Sep 8, 2026 | 49.54 | 49.54 | 48.93 | 48.94 | -1.07 | -2.14% | 2,500 |
| Sep 4, 2026 | 50.47 | 50.47 | 50.00 | 50.01 | -0.62 | -1.22% | 1,700 |
| Sep 3, 2026 | 50.73 | 50.87 | 50.39 | 50.63 | +1.15 | +2.32% | 10,700 |
| Sep 2, 2026 | 49.50 | 49.77 | 49.39 | 49.48 | -0.50 | -1.00% | 3,000 |
| Sep 1, 2026 | 50.31 | 50.32 | 49.94 | 49.98 | -1.28 | -2.50% | 5,300 |
| Aug 31, 2026 | 51.49 | 51.49 | 51.00 | 51.26 | -0.34 | -0.66% | 16,900 |
| Aug 28, 2026 | 51.44 | 52.08 | 51.40 | 51.60 | +0.33 | +0.64% | 9,600 |
| Aug 27, 2026 | 50.40 | 51.46 | 50.40 | 51.27 | +1.36 | +2.72% | 36,300 |
| Aug 26, 2026 | 49.47 | 50.03 | 49.47 | 49.91 | -0.13 | -0.26% | 10,300 |
| Aug 25, 2026 | 50.00 | 50.41 | 49.85 | 50.04 | +0.05 | +0.10% | 6,400 |
| Aug 24, 2026 | 50.00 | 50.24 | 49.79 | 49.99 | -0.22 | -0.44% | 7,600 |
| Aug 21, 2026 | 49.98 | 50.36 | 49.92 | 50.21 | +0.48 | +0.97% | 17,000 |
| Aug 20, 2026 | 49.96 | 49.96 | 49.73 | 49.73 | -0.48 | -0.96% | 16,200 |
| Aug 19, 2026 | 49.75 | 50.51 | 49.68 | 50.21 | +0.47 | +0.94% | 47,100 |
| Aug 18, 2026 | 49.69 | 50.08 | 49.69 | 49.74 | -0.13 | -0.26% | 1,600 |
| Aug 17, 2026 | 50.53 | 50.53 | 49.87 | 49.87 | -0.91 | -1.79% | 2,400 |
| Aug 14, 2026 | 51.45 | 51.45 | 50.78 | 50.78 | -0.59 | -1.15% | 3,000 |
65 days, newest first. Daily bars as drawn on the OGIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.