Financial News

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

54.66 USD +0.26 (+0.47%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.46 37.92 37.40 37.88 312,972 +0.54(+1.45%)
Jun 29, 2020 37.42 37.42 36.52 37.34 346,823 -0.03(-0.07%)
Jun 26, 2020 38.13 38.13 37.10 37.37 209,700 -0.67(-1.77%)
Jun 25, 2020 37.40 38.05 37.20 38.04 291,500 +0.49(+1.30%)
Jun 24, 2020 38.13 38.42 37.12 37.55 374,361 -0.52(-1.37%)
Jun 23, 2020 38.15 38.49 37.99 38.07 448,496 +0.30(+0.79%)
Jun 22, 2020 37.51 37.77 37.35 37.77 305,149 +0.60(+1.61%)
Jun 19, 2020 37.43 37.50 36.96 37.17 411,900 +0.23(+0.62%)
Jun 18, 2020 36.53 37.03 36.53 36.94 455,168 +0.43(+1.18%)
Jun 17, 2020 36.30 36.68 36.17 36.51 278,117 +0.53(+1.47%)
Jun 16, 2020 36.27 36.27 35.41 35.98 277,735 +0.56(+1.58%)
Jun 15, 2020 34.19 35.49 34.19 35.42 368,468 +0.81(+2.34%)
Jun 12, 2020 35.00 35.15 33.91 34.61 215,200 +0.43(+1.26%)
Jun 11, 2020 34.85 35.41 34.00 34.18 390,235 -1.35(-3.80%)
Jun 10, 2020 35.18 35.70 35.11 35.53 190,129 +0.77(+2.22%)
Jun 09, 2020 34.55 35.02 34.54 34.76 120,018 +0.03(+0.09%)
Jun 08, 2020 34.47 34.75 34.15 34.73 159,658 +0.24(+0.70%)
Jun 05, 2020 34.42 34.61 33.84 34.49 275,800 +0.20(+0.58%)
Jun 04, 2020 35.07 35.16 34.11 34.29 218,386 -0.91(-2.59%)
Jun 03, 2020 35.17 35.34 34.90 35.20 274,584 +0.22(+0.61%)
Jun 02, 2020 34.87 35.00 34.33 34.99 322,354 +0.30(+0.85%)
Jun 01, 2020 34.10 34.70 34.02 34.69 366,394 +0.67(+1.97%)
May 29, 2020 33.02 34.04 33.02 34.02 305,900 +1.26(+3.85%)
May 28, 2020 32.53 33.33 32.43 32.76 238,024 +0.27(+0.83%)
May 27, 2020 32.97 32.97 31.39 32.49 329,795 -0.55(-1.66%)
May 26, 2020 34.09 34.10 33.00 33.04 185,785 -0.30(-0.90%)
May 22, 2020 33.00 33.34 32.69 33.34 109,600 +0.30(+0.91%)
May 21, 2020 33.17 33.32 32.60 33.04 194,873 -0.24(-0.72%)
May 20, 2020 33.24 33.47 32.86 33.28 188,720 +0.57(+1.74%)
May 19, 2020 32.38 33.10 32.38 32.71 247,052 +0.31(+0.96%)
May 18, 2020 32.77 32.83 32.25 32.40 392,152 +0.25(+0.78%)
May 15, 2020 31.51 32.21 31.42 32.15 171,700 +0.45(+1.42%)
May 14, 2020 31.14 31.70 30.82 31.70 209,197 +0.08(+0.25%)
May 13, 2020 31.74 32.29 30.92 31.62 346,456 -0.14(-0.44%)
May 12, 2020 32.41 32.58 31.70 31.76 228,766 -0.47(-1.46%)
May 11, 2020 31.71 32.35 31.56 32.23 368,791 +0.52(+1.64%)
May 08, 2020 31.61 31.92 31.23 31.71 237,300 +0.49(+1.57%)
May 07, 2020 30.89 31.36 30.89 31.22 158,279 +0.83(+2.73%)
May 06, 2020 30.09 30.61 29.99 30.39 291,363 +0.51(+1.71%)
May 05, 2020 29.67 30.21 29.67 29.88 167,877 +0.76(+2.61%)
May 04, 2020 28.38 29.12 28.23 29.12 296,641 +0.62(+2.18%)
May 01, 2020 28.73 28.90 28.31 28.50 65,500 -0.84(-2.86%)
Apr 30, 2020 29.34 29.82 29.20 29.34 101,077 -0.10(-0.34%)
Apr 29, 2020 29.05 29.57 28.77 29.44 113,599 +0.93(+3.26%)
Apr 28, 2020 29.50 29.50 28.46 28.51 114,388 -0.64(-2.20%)
Apr 27, 2020 29.17 29.41 29.10 29.15 85,347 +0.32(+1.11%)
Apr 24, 2020 28.53 28.90 28.29 28.83 101,500 +0.45(+1.59%)
Apr 23, 2020 28.64 28.74 28.28 28.38 110,105 -0.04(-0.16%)
Apr 22, 2020 28.39 28.50 28.12 28.42 90,249 +0.97(+3.55%)
Apr 21, 2020 28.11 28.28 27.07 27.45 133,762 -1.05(-3.68%)
Apr 20, 2020 28.15 28.94 28.02 28.50 113,315 +0.32(+1.14%)
Apr 17, 2020 28.40 28.40 27.88 28.18 116,400 +0.28(+1.00%)
Apr 16, 2020 27.66 28.21 27.55 27.90 181,221 +0.56(+2.05%)
Apr 15, 2020 26.89 27.54 26.80 27.34 79,626 +0.02(+0.07%)
Apr 14, 2020 26.52 27.47 26.52 27.32 45,039 +1.09(+4.16%)
Apr 13, 2020 26.05 26.25 25.61 26.23 52,909 +0.33(+1.27%)
Apr 09, 2020 26.01 26.30 25.75 25.90 37,500 +0.17(+0.66%)
Apr 08, 2020 25.23 25.82 25.18 25.73 40,018 +0.74(+2.96%)
Apr 07, 2020 25.78 25.80 24.86 24.99 30,292 -0.12(-0.47%)
Apr 06, 2020 24.34 25.11 24.09 25.11 52,710 +1.66(+7.08%)
Apr 03, 2020 23.59 23.83 23.16 23.45 107,400 -0.07(-0.28%)
Apr 02, 2020 23.55 23.97 23.28 23.52 46,977 -0.12(-0.53%)
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