MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OGIG — ALPS O'Shares Global Internet Giants ETF
NYSE ArcaALPS O'Shares Global Internet Giants ETF
$51.13
+0.87(+1.72%)
- O
- 50.96
- H
- 51.13
- L
- 50.96
- V
- 1.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$51.13
Period Return+18.72%
Period High$58.76
Period Low$39.07
Avg Daily Volume11.3K
Total Trading Days365
OGIG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $50.96 | $51.13 | $50.96 | $51.13 | +$0.87 | +1.72% | 1,477 | $51.07 | $50.96 $51.13 |
| Oct 2, 2026 | $50.45 | $50.45 | $50.26 | $50.26 | +$0.14 | +0.27% | 654 | $50.42 | $50.26 $50.45 |
| Oct 1, 2026 | $50.35 | $50.35 | $49.76 | $50.13 | +$0.25 | +0.50% | 1,929 | $50.07 | $49.76 $50.35 |
| Sep 30, 2026 | $49.90 | $50.46 | $49.88 | $49.88 | +$0.09 | +0.18% | 1,283 | $50.10 | $49.88 $50.46 |
| Sep 29, 2026 | $49.70 | $49.79 | $49.49 | $49.79 | +$0.12 | +0.24% | 1,385 | $49.67 | $49.49 $49.79 |
| Sep 28, 2026 | $49.37 | $49.94 | $49.27 | $49.67 | $-0.67 | -1.32% | 16,007 | $49.65 | $49.27 $49.94 |
| Sep 25, 2026 | $50.41 | $50.58 | $50.34 | $50.34 | $-0.50 | -0.98% | 1,764 | $50.56 | $50.34 $50.58 |
| Sep 24, 2026 | $50.50 | $50.95 | $50.50 | $50.83 | +$0.05 | +0.10% | 3,525 | $50.74 | $50.50 $50.95 |
| Sep 23, 2026 | $50.83 | $50.83 | $50.43 | $50.78 | $-0.19 | -0.37% | 6,709 | $50.72 | $50.43 $50.83 |
| Sep 22, 2026 | $50.98 | $51.06 | $50.84 | $50.97 | +$0.01 | +0.02% | 1,752 | $51.03 | $50.84 $51.06 |
| Sep 21, 2026 | $49.69 | $50.96 | $49.69 | $50.96 | +$1.64 | +3.33% | 3,920 | $50.73 | $49.69 $50.96 |
| Sep 18, 2026 | $49.31 | $49.45 | $49.26 | $49.32 | $-0.64 | -1.28% | 8,159 | $49.39 | $49.26 $49.45 |
| Sep 17, 2026 | $49.78 | $49.99 | $49.78 | $49.96 | +$0.40 | +0.80% | 1,724 | $49.85 | $49.78 $49.99 |
| Sep 16, 2026 | $49.60 | $49.91 | $49.38 | $49.56 | $-0.30 | -0.61% | 4,112 | $49.74 | $49.38 $49.91 |
| Sep 15, 2026 | $49.90 | $50.23 | $49.82 | $49.87 | $-0.59 | -1.18% | 3,357 | $50.00 | $49.82 $50.23 |
| Sep 14, 2026 | $49.12 | $50.51 | $49.12 | $50.46 | +$1.82 | +3.74% | 11,580 | $50.16 | $49.12 $50.51 |
| Sep 11, 2026 | $48.84 | $48.84 | $48.58 | $48.64 | +$0.20 | +0.41% | 12,456 | $48.68 | $48.58 $48.84 |
| Sep 10, 2026 | $48.17 | $48.89 | $48.17 | $48.44 | $-0.22 | -0.45% | 5,673 | $48.53 | $48.17 $48.89 |
| Sep 9, 2026 | $48.72 | $48.92 | $48.61 | $48.66 | $-0.28 | -0.57% | 13,377 | $48.74 | $48.61 $48.92 |
| Sep 8, 2026 | $49.54 | $49.54 | $48.93 | $48.94 | $-1.07 | -2.14% | 2,491 | $49.05 | $48.93 $49.54 |
| Sep 4, 2026 | $50.47 | $50.47 | $50.00 | $50.01 | $-0.62 | -1.23% | 1,692 | $50.18 | $50.00 $50.47 |
| Sep 3, 2026 | $50.73 | $50.87 | $50.39 | $50.63 | +$1.15 | +2.33% | 10,707 | $50.67 | $50.39 $50.87 |
| Sep 2, 2026 | $49.50 | $49.77 | $49.39 | $49.48 | $-0.50 | -1.00% | 2,976 | $49.56 | $49.39 $49.77 |
| Sep 1, 2026 | $50.31 | $50.32 | $49.94 | $49.98 | $-1.28 | -2.50% | 5,263 | $50.12 | $49.94 $50.32 |
| Aug 31, 2026 | $51.49 | $51.49 | $51.00 | $51.26 | $-0.34 | -0.66% | 16,917 | $51.08 | $51.00 $51.49 |
| Aug 28, 2026 | $51.44 | $52.08 | $51.40 | $51.60 | +$0.33 | +0.64% | 9,551 | $51.75 | $51.40 $52.08 |
| Aug 27, 2026 | $50.40 | $51.46 | $50.40 | $51.27 | +$1.36 | +2.72% | 36,347 | $51.22 | $50.40 $51.46 |
| Aug 26, 2026 | $49.47 | $50.03 | $49.47 | $49.91 | $-0.13 | -0.27% | 10,285 | $49.96 | $49.47 $50.03 |
| Aug 25, 2026 | $50.00 | $50.41 | $49.85 | $50.04 | +$0.05 | +0.11% | 6,440 | $50.03 | $49.85 $50.41 |
| Aug 24, 2026 | $50.00 | $50.24 | $49.79 | $49.99 | $-0.22 | -0.44% | 7,636 | $50.06 | $49.79 $50.24 |