Financial News

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

48.22 USD -2.00 (-3.98%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.28 54.28 54.28 288,067 -0.41(-0.75%)
Dec 30, 2020 54.71 54.89 54.49 54.69 288,067 +0.53(+0.98%)
Dec 29, 2020 54.19 54.49 53.69 54.16 159,117 +0.57(+1.06%)
Dec 28, 2020 55.20 55.20 53.39 53.59 327,041 -1.04(-1.90%)
Dec 24, 2020 54.75 55.19 54.42 54.63 107,400 -0.43(-0.78%)
Dec 23, 2020 55.92 55.92 55.00 55.06 154,147 -0.65(-1.17%)
Dec 22, 2020 55.55 55.79 55.01 55.71 192,796 +0.43(+0.78%)
Dec 21, 2020 54.76 55.41 54.45 55.28 346,414 +0.02(+0.04%)
Dec 18, 2020 55.22 55.27 54.87 55.26 386,300 +0.40(+0.73%)
Dec 17, 2020 54.40 54.92 54.40 54.86 256,490 +1.04(+1.93%)
Dec 16, 2020 53.31 53.85 53.04 53.82 196,164 +0.94(+1.78%)
Dec 15, 2020 53.01 53.14 52.61 52.88 188,929 +0.26(+0.49%)
Dec 14, 2020 52.97 53.04 52.55 52.62 198,404 -0.19(-0.36%)
Dec 11, 2020 52.43 52.89 52.15 52.81 144,800 +0.31(+0.59%)
Dec 10, 2020 50.75 52.52 50.75 52.50 249,503 +1.37(+2.68%)
Dec 09, 2020 52.83 52.83 50.86 51.13 277,223 -1.30(-2.48%)
Dec 08, 2020 51.93 52.52 51.86 52.43 172,167 +0.84(+1.63%)
Dec 07, 2020 51.19 51.69 51.19 51.59 214,560 +0.36(+0.70%)
Dec 04, 2020 51.26 51.42 51.01 51.23 155,800 +0.29(+0.57%)
Dec 03, 2020 50.74 51.40 50.56 50.94 228,528 +0.62(+1.23%)
Dec 02, 2020 50.02 50.37 49.22 50.32 212,120 -0.15(-0.30%)
Dec 01, 2020 51.22 51.22 50.04 50.47 187,083 -0.45(-0.88%)
Nov 30, 2020 51.07 51.07 49.67 50.92 192,050 -0.01(-0.02%)
Nov 27, 2020 50.54 50.95 50.33 50.93 94,300 +1.04(+2.08%)
Nov 25, 2020 49.46 49.95 49.37 49.89 183,000 +0.45(+0.91%)
Nov 24, 2020 49.73 49.73 49.00 49.44 175,780 +0.13(+0.26%)
Nov 23, 2020 49.69 49.69 48.80 49.31 163,043 -0.05(-0.10%)
Nov 20, 2020 48.98 49.61 48.83 49.36 211,700 +0.77(+1.58%)
Nov 19, 2020 47.51 48.75 47.51 48.59 179,582 +1.18(+2.49%)
Nov 18, 2020 47.65 47.81 47.20 47.41 166,958 -0.21(-0.44%)
Nov 17, 2020 47.34 47.80 47.19 47.62 146,675 +0.19(+0.40%)
Nov 16, 2020 47.34 47.71 47.02 47.43 199,398 -0.29(-0.61%)
Nov 13, 2020 48.06 48.17 47.23 47.72 170,700 +0.37(+0.78%)
Nov 12, 2020 47.63 48.05 47.22 47.35 200,084 +0.48(+1.02%)
Nov 11, 2020 45.75 46.98 45.64 46.87 184,930 +1.43(+3.15%)
Nov 10, 2020 46.52 46.63 44.44 45.44 506,405 -1.76(-3.73%)
Nov 09, 2020 50.04 50.04 47.12 47.20 538,262 -3.08(-6.14%)
Nov 06, 2020 49.36 50.38 49.12 50.28 281,700 +0.70(+1.42%)
Nov 05, 2020 49.51 49.72 48.87 49.58 500,097 +1.41(+2.93%)
Nov 04, 2020 47.09 48.42 47.03 48.17 310,476 +2.67(+5.87%)
Nov 03, 2020 45.17 45.72 44.69 45.50 144,413 +0.54(+1.20%)
Nov 02, 2020 45.36 45.69 44.41 44.96 229,600 -0.03(-0.07%)
Oct 30, 2020 46.25 46.43 44.65 44.99 502,400 -1.82(-3.89%)
Oct 29, 2020 46.86 47.17 46.55 46.81 206,128 +0.70(+1.52%)
Oct 28, 2020 46.93 46.93 45.91 46.11 267,803 -1.32(-2.78%)
Oct 27, 2020 46.96 47.50 46.88 47.43 188,483 +0.93(+2.00%)
Oct 26, 2020 46.92 47.51 45.90 46.50 183,097 -0.72(-1.51%)
Oct 23, 2020 46.88 47.23 46.39 47.22 139,700 +0.43(+0.92%)
Oct 22, 2020 47.14 47.29 46.19 46.78 135,695 -0.08(-0.16%)
Oct 21, 2020 47.43 47.89 46.84 46.86 199,867 -0.21(-0.45%)
Oct 20, 2020 47.30 47.61 47.00 47.07 175,325 -0.08(-0.17%)
Oct 19, 2020 47.60 48.10 46.97 47.15 303,277 -0.25(-0.53%)
Oct 16, 2020 47.73 47.96 47.32 47.40 177,300 +0.18(+0.38%)
Oct 15, 2020 46.58 47.27 46.26 47.22 283,279 -0.51(-1.07%)
Oct 14, 2020 48.50 48.62 47.45 47.73 198,744 -0.60(-1.24%)
Oct 13, 2020 47.92 48.47 47.86 48.33 253,162 +0.52(+1.09%)
Oct 12, 2020 47.69 48.15 47.30 47.81 308,567 +0.81(+1.72%)
Oct 09, 2020 46.35 47.00 46.35 47.00 255,900 +0.95(+2.06%)
Oct 08, 2020 46.22 46.33 45.81 46.05 346,594 +0.17(+0.37%)
Oct 07, 2020 45.39 46.02 45.39 45.88 215,601 +0.97(+2.16%)
Oct 06, 2020 45.14 45.74 44.77 44.91 263,499 -0.30(-0.66%)
Oct 05, 2020 44.75 45.24 44.60 45.21 379,536 +0.76(+1.71%)
Oct 02, 2020 44.29 45.20 44.12 44.45 178,800 -0.74(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback