Yahoo

Mail

Singapore markets close in 1 hour 44 minutes

Straits Times Index
3,193.49
+38.80(+1.23%)
Nikkei
38,079.70
+117.90(+0.31%)
Hang Seng
16,414.16
+162.32(+1.00%)
FTSE 100
7,879.47
+31.48(+0.40%)
Bitcoin USD
61,218.14
-2,229.48(-3.51%)
CMC Crypto 200
885.54
0.00(0.00%)

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

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

36.70

-0.23

(-0.63%)

At close: 03:03PM EDT

37.27

+0.57

(+1.56%)

After hours:

06:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	37.16	37.16	36.50	36.70	36.70	12,100
16 Apr 2024	36.75	37.06	36.73	36.93	36.93	4,800
15 Apr 2024	38.14	38.14	36.81	36.95	36.95	20,400
12 Apr 2024	38.07	38.15	37.79	37.87	37.87	3,400
11 Apr 2024	38.46	38.74	38.27	38.72	38.72	8,300
10 Apr 2024	38.00	38.32	37.96	38.23	38.23	26,800
09 Apr 2024	38.66	38.88	38.38	38.60	38.60	47,200
08 Apr 2024	38.50	38.56	38.44	38.54	38.54	6,900
05 Apr 2024	38.27	38.65	38.21	38.49	38.49	16,900
04 Apr 2024	38.63	38.88	37.92	37.92	37.92	6,600
03 Apr 2024	37.94	38.43	37.94	38.25	38.25	10,400
02 Apr 2024	37.96	38.25	37.72	38.25	38.25	9,200
01 Apr 2024	38.41	38.52	38.25	38.46	38.46	12,600
28 Mar 2024	38.39	38.58	38.30	38.33	38.33	38,900
27 Mar 2024	38.50	38.50	38.23	38.40	38.40	5,600
26 Mar 2024	38.79	38.91	38.56	38.56	38.56	13,900
25 Mar 2024	38.64	38.74	38.55	38.65	38.65	5,700
22 Mar 2024	38.75	38.79	38.59	38.77	38.77	8,300
21 Mar 2024	39.16	39.19	38.85	38.85	38.85	22,600
20 Mar 2024	38.40	38.82	38.22	38.80	38.80	12,100
19 Mar 2024	37.67	38.17	37.67	38.15	38.15	5,000
18 Mar 2024	38.08	38.19	38.03	38.08	38.08	10,400
15 Mar 2024	37.99	38.06	37.61	37.62	37.62	15,700
14 Mar 2024	38.77	38.77	38.21	38.38	38.38	9,200
13 Mar 2024	38.62	38.95	38.62	38.69	38.69	7,600
12 Mar 2024	38.30	38.63	38.10	38.61	38.61	5,100
11 Mar 2024	37.94	38.14	37.86	37.99	37.99	7,400
08 Mar 2024	38.38	38.89	37.90	38.03	38.03	116,000
07 Mar 2024	38.10	38.44	37.79	38.31	38.31	11,000
06 Mar 2024	38.27	38.53	37.78	37.95	37.95	9,400
05 Mar 2024	38.20	38.20	37.33	37.52	37.52	8,300
04 Mar 2024	39.02	39.02	38.65	38.66	38.66	8,800
01 Mar 2024	38.95	39.11	38.60	39.05	39.05	25,800
29 Feb 2024	38.75	38.81	38.38	38.81	38.81	7,600
28 Feb 2024	38.55	38.61	38.35	38.50	38.50	6,100
27 Feb 2024	38.83	38.98	38.77	38.90	38.90	7,600
26 Feb 2024	38.56	38.91	38.56	38.72	38.72	10,000
23 Feb 2024	38.77	38.97	38.43	38.65	38.65	14,400
22 Feb 2024	38.58	38.63	38.37	38.55	38.55	34,000
21 Feb 2024	37.48	37.67	37.33	37.60	37.60	12,100
20 Feb 2024	38.58	38.58	37.90	38.29	38.29	13,800
16 Feb 2024	39.42	39.42	38.79	38.97	38.97	25,400
15 Feb 2024	39.44	39.51	39.28	39.45	39.45	12,300
14 Feb 2024	38.76	39.29	38.76	39.29	39.29	17,700
13 Feb 2024	37.84	38.59	37.73	38.27	38.27	19,300
12 Feb 2024	39.34	39.60	39.14	39.18	39.18	11,100
09 Feb 2024	39.20	39.50	39.20	39.40	39.40	13,600
08 Feb 2024	38.95	38.95	38.80	38.85	38.85	15,400
07 Feb 2024	38.05	38.51	38.05	38.50	38.50	17,900
06 Feb 2024	37.91	37.99	37.54	37.91	37.91	13,900
05 Feb 2024	37.81	37.81	37.31	37.55	37.55	13,400
02 Feb 2024	37.46	38.07	37.46	37.95	37.95	14,600
01 Feb 2024	36.93	37.13	36.76	37.02	37.02	5,400
31 Jan 2024	36.98	37.11	36.61	36.61	36.61	9,800
30 Jan 2024	37.77	37.77	37.46	37.49	37.49	12,400
29 Jan 2024	37.32	37.94	37.32	37.94	37.94	12,800
26 Jan 2024	37.18	37.51	37.16	37.29	37.29	7,000
25 Jan 2024	37.49	37.49	37.02	37.30	37.30	8,700
24 Jan 2024	37.67	37.72	37.18	37.20	37.20	18,700
23 Jan 2024	37.10	37.13	36.87	37.10	37.10	6,400
22 Jan 2024	36.76	37.13	36.64	36.79	36.79	10,000
19 Jan 2024	36.15	36.53	36.01	36.53	36.53	14,600
18 Jan 2024	36.05	36.08	35.71	36.05	36.05	9,700
17 Jan 2024	35.44	35.73	34.98	35.73	35.73	88,900
16 Jan 2024	36.01	36.24	35.84	36.02	36.02	77,300
12 Jan 2024	36.45	36.70	36.31	36.40	36.40	14,400
11 Jan 2024	36.48	36.67	35.97	36.38	36.38	57,900
10 Jan 2024	36.01	36.51	36.01	36.35	36.35	47,000
09 Jan 2024	35.39	35.98	35.39	35.85	35.85	146,500
08 Jan 2024	35.01	35.79	35.01	35.71	35.71	25,900
05 Jan 2024	34.71	35.11	34.71	34.95	34.95	49,100
04 Jan 2024	34.83	35.13	34.79	34.84	34.84	50,300
03 Jan 2024	34.91	35.24	34.91	34.91	34.91	19,700
02 Jan 2024	36.00	36.00	35.27	35.39	35.39	117,800
29 Dec 2023	36.70	36.85	36.31	36.51	36.51	45,100
28 Dec 2023	36.71	36.84	36.68	36.80	36.80	20,100
27 Dec 2023	36.66	36.76	36.53	36.70	36.70	68,300
26 Dec 2023	36.49	36.71	36.44	36.70	36.70	46,400
22 Dec 2023	36.42	36.49	36.21	36.41	36.41	23,700
21 Dec 2023	36.44	36.67	36.18	36.67	36.67	186,300
20 Dec 2023	36.51	36.83	36.07	36.09	36.09	10,500
19 Dec 2023	36.74	36.79	36.62	36.68	36.68	18,600
18 Dec 2023	36.09	36.50	36.09	36.43	36.43	55,200
15 Dec 2023	36.02	36.28	36.00	36.18	36.18	13,900
14 Dec 2023	36.03	36.29	35.57	35.93	35.93	16,900
13 Dec 2023	35.28	35.90	35.13	35.77	35.77	15,900
12 Dec 2023	34.94	35.30	34.84	35.28	35.28	16,300
11 Dec 2023	34.77	35.07	34.77	35.04	35.04	9,600
08 Dec 2023	34.36	34.91	34.36	34.84	34.84	24,900
07 Dec 2023	34.48	34.71	34.39	34.62	34.62	18,300
06 Dec 2023	34.83	34.93	34.33	34.33	34.33	8,900
05 Dec 2023	34.41	34.66	34.37	34.57	34.57	15,200
04 Dec 2023	34.39	34.60	34.32	34.58	34.58	9,500
01 Dec 2023	34.29	34.90	34.19	34.84	34.84	41,300
30 Nov 2023	34.50	34.70	34.13	34.50	34.50	14,300
29 Nov 2023	34.29	34.64	34.29	34.42	34.42	15,600
28 Nov 2023	33.79	34.16	33.78	34.15	34.15	56,600
27 Nov 2023	33.72	33.98	33.69	33.79	33.79	9,100
24 Nov 2023	33.60	33.78	33.60	33.77	33.77	2,200
22 Nov 2023	33.64	33.94	33.64	33.75	33.75	24,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,193.49+38.80(+1.23%)

Nikkei38,079.70+117.90(+0.31%)

Hang Seng16,414.16+162.32(+1.00%)

FTSE 1007,879.47+31.48(+0.40%)

Bitcoin USD61,218.14-2,229.48(-3.51%)

CMC Crypto 200885.540.00(0.00%)

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

Straits Times Index
3,193.49
+38.80(+1.23%)

Nikkei
38,079.70
+117.90(+0.31%)

Hang Seng
16,414.16
+162.32(+1.00%)

FTSE 100
7,879.47
+31.48(+0.40%)

Bitcoin USD
61,218.14
-2,229.48(-3.51%)

CMC Crypto 200
885.54
0.00(0.00%)