ALPS O’Shares Global Internet Giants ETF (OGIG)

OGIG
🏛️ 美国 →
57.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.26 57.49 57.13 57.49 0.0M
2025-09-25 56.79 57.31 56.76 57.21 0.0M
2025-09-24 58.07 58.07 57.34 57.46 0.0M
2025-09-23 58.58 58.58 57.80 57.80 0.0M
2025-09-22 58.45 58.66 58.45 58.62 0.0M
2025-09-19 58.55 58.75 58.30 58.64 0.0M
2025-09-18 58.11 58.55 58.11 58.47 0.0M
2025-09-17 57.87 57.87 57.44 57.79 0.0M
2025-09-16 57.57 57.67 57.28 57.54 0.0M
2025-09-15 57.04 57.63 57.04 57.53 0.0M
2025-09-12 56.78 56.81 56.74 56.81 0.0M
2025-09-11 56.81 57.10 56.81 56.97 0.0M
2025-09-10 57.00 57.09 56.46 56.67 0.0M
2025-09-09 56.09 56.38 55.99 56.38 0.0M
2025-09-08 55.61 56.06 55.61 55.95 0.0M
2025-09-05 55.25 55.34 54.85 55.23 0.0M
2025-09-04 54.48 54.67 54.40 54.67 0.0M
2025-09-03 54.46 54.53 54.46 54.46 0.0M
2025-09-02 53.77 54.16 53.51 54.16 0.0M
2025-08-29 54.75 54.75 54.33 54.54 0.0M
2025-08-28 54.57 54.95 54.57 54.95 0.0M
2025-08-27 53.72 54.02 53.72 54.02 0.0M
2025-08-26 53.86 53.90 53.55 53.76 0.0M
2025-08-25 53.85 54.06 53.84 53.85 0.0M
2025-08-22 52.93 54.05 52.93 53.90 0.0M
2025-08-21 52.78 52.92 52.67 52.85 0.0M
2025-08-20 52.90 52.99 52.14 52.97 0.0M
2025-08-19 53.82 53.96 53.16 53.28 0.0M
2025-08-18 54.00 54.25 53.98 54.25 0.0M
2025-08-15 53.75 54.21 53.75 54.09 0.0M
2025-08-14 53.57 53.91 53.53 53.68 0.0M
2025-08-13 54.22 54.31 53.83 53.99 0.0M
2025-08-12 53.58 53.94 53.33 53.82 0.0M
2025-08-11 53.65 53.89 53.21 53.21 0.0M
2025-08-08 54.18 54.31 53.87 53.97 0.0M
2025-08-07 55.39 55.50 53.85 54.52 0.0M
2025-08-06 54.19 54.93 54.19 54.92 0.0M
2025-08-05 54.67 54.74 53.91 53.91 0.0M
2025-08-04 53.57 54.33 53.46 54.21 0.0M
2025-08-01 53.41 53.57 52.80 53.03 0.0M
2025-07-31 55.24 55.24 54.31 54.43 0.0M
2025-07-30 54.41 54.59 54.08 54.30 0.0M
2025-07-29 55.00 55.14 54.35 54.47 0.0M
2025-07-28 54.93 55.05 54.60 54.81 0.0M
2025-07-25 54.49 54.86 54.49 54.81 0.0M
2025-07-24 54.63 54.83 54.37 54.54 0.0M
2025-07-23 54.09 54.46 54.07 54.38 0.0M
2025-07-22 54.21 54.21 53.62 54.06 0.0M
2025-07-21 54.00 54.40 54.00 54.17 0.0M
2025-07-18 53.93 53.93 53.63 53.86 0.0M
2025-07-17 53.20 53.63 53.20 53.59 0.0M
2025-07-16 52.67 53.14 52.50 53.07 0.0M
2025-07-15 53.18 53.27 53.00 53.10 0.0M
2025-07-14 52.30 53.01 52.30 52.87 0.0M
2025-07-11 52.67 52.69 52.36 52.36 0.0M
2025-07-10 53.80 53.90 52.77 52.89 0.0M
2025-07-09 53.59 53.89 53.50 53.78 0.0M
2025-07-08 53.91 53.91 53.28 53.41 0.0M
2025-07-07 53.35 53.77 53.35 53.63 0.0M
2025-07-03 53.11 53.75 53.11 53.67 0.0M
2025-07-02 52.93 53.05 52.75 52.85 0.0M
2025-07-01 53.60 53.60 52.48 52.84 0.0M
2025-06-30 53.59 53.60 53.40 53.59 0.0M
2025-06-27 53.30 53.32 52.89 53.12 0.0M
2025-06-26 52.30 52.92 52.30 52.92 0.0M
2025-06-25 52.91 52.92 52.35 52.35 0.0M
2025-06-24 52.30 52.75 52.30 52.66 0.0M
2025-06-23 50.86 51.62 50.86 51.62 0.0M
2025-06-20 51.89 51.89 50.96 50.96 0.0M
2025-06-18 51.96 52.04 51.63 51.69 0.0M
2025-06-17 51.95 52.14 51.77 51.78 0.0M
2025-06-16 51.69 52.27 51.69 52.11 0.0M
2025-06-13 51.08 51.71 51.08 51.25 0.0M
2025-06-12 52.01 52.04 51.85 51.86 0.0M
2025-06-11 52.11 52.30 51.85 51.85 0.0M
2025-06-10 52.26 52.26 51.83 52.05 0.0M
2025-06-09 52.42 52.46 52.20 52.20 0.0M
2025-06-06 52.12 52.35 52.08 52.29 0.0M
2025-06-05 52.00 52.47 51.67 51.74 0.0M
2025-06-04 51.15 51.73 51.14 51.63 0.0M
2025-06-03 50.92 51.19 50.92 51.10 0.0M
2025-06-02 50.32 51.02 50.06 51.02 0.0M
2025-05-30 49.78 50.61 49.61 50.61 0.0M
2025-05-29 50.86 50.86 50.04 50.14 0.0M
2025-05-28 50.36 50.44 50.30 50.31 0.0M
2025-05-27 50.07 50.43 50.02 50.42 0.0M
2025-05-23 49.30 49.75 49.30 49.57 0.0M
2025-05-22 49.66 50.08 49.61 49.77 0.0M
2025-05-21 50.10 50.25 49.37 49.50 0.1M
2025-05-20 50.29 50.36 50.16 50.31 0.1M
2025-05-19 49.65 50.56 49.65 50.48 0.0M
2025-05-16 50.41 50.59 50.34 50.52 0.0M
2025-05-15 50.40 50.60 50.03 50.33 0.0M
2025-05-14 50.51 50.75 50.51 50.74 0.0M
2025-05-13 49.58 50.71 49.58 50.40 0.0M
2025-05-12 49.35 49.49 48.80 49.49 0.0M
2025-05-09 47.88 47.88 47.36 47.51 0.0M
2025-05-08 47.18 47.86 47.13 47.56 0.0M
2025-05-07 46.87 46.95 46.43 46.81 0.0M
2025-05-06 46.80 47.20 46.78 47.04 0.0M
2025-05-05 46.85 47.79 46.85 47.41 0.0M
2025-05-02 46.99 47.74 46.98 47.57 0.0M
2025-05-01 46.76 46.78 46.25 46.25 0.0M
2025-04-30 44.75 45.68 44.68 45.68 0.0M
2025-04-29 45.51 45.85 45.49 45.80 0.0M
2025-04-28 45.52 45.53 44.87 45.53 0.0M
2025-04-25 45.04 45.37 44.93 45.37 0.0M
2025-04-24 43.98 44.77 43.98 44.71 0.0M
2025-04-23 43.36 43.95 42.97 43.07 0.0M
2025-04-22 40.98 41.63 40.98 41.63 0.0M
2025-04-21 41.09 41.09 40.24 40.51 0.0M
2025-04-17 41.75 41.87 41.38 41.58 0.0M
2025-04-16 41.94 42.25 41.43 41.73 0.0M
2025-04-15 42.31 42.72 42.31 42.57 0.0M
2025-04-14 43.05 43.05 42.03 42.22 0.0M
2025-04-11 41.59 41.96 41.13 41.96 0.0M
2025-04-10 42.45 42.45 40.81 41.71 0.0M
2025-04-09 38.70 43.61 38.70 43.36 0.1M
2025-04-08 41.14 41.14 38.34 38.95 0.1M
2025-04-07 37.49 40.82 37.26 39.34 0.1M
2025-04-04 40.12 40.48 38.84 39.31 0.0M
2025-04-03 42.46 42.98 41.86 42.10 0.0M
2025-04-02 44.26 44.97 44.18 44.70 0.0M
2025-04-01 43.61 44.36 43.32 44.36 0.0M
2025-03-31 43.07 43.59 42.33 43.59 0.0M
2025-03-28 45.17 45.17 43.88 44.02 0.0M
2025-03-27 45.75 45.94 45.39 45.54 0.0M
2025-03-26 47.13 47.13 45.83 46.00 0.0M
2025-03-25 46.96 47.29 46.96 47.20 0.0M
2025-03-24 46.46 46.78 46.46 46.76 0.0M
2025-03-21 44.73 45.71 44.73 45.71 0.0M
2025-03-20 45.00 45.87 45.00 45.44 0.0M
2025-03-19 45.01 45.88 44.93 45.59 0.0M
2025-03-18 44.92 44.92 44.46 44.75 0.0M
2025-03-17 44.96 45.86 44.96 45.62 0.0M
2025-03-14 44.37 44.92 44.18 44.90 0.0M
2025-03-13 43.72 43.81 43.33 43.48 0.0M
2025-03-12 44.92 45.00 44.16 44.82 0.0M
2025-03-11 43.46 44.52 43.46 44.00 0.0M
2025-03-10 44.77 44.77 43.30 43.60 0.0M
2025-03-07 45.87 46.39 44.53 45.84 0.0M
2025-03-06 47.23 47.74 46.05 46.05 0.0M
2025-03-05 47.27 48.18 47.10 48.03 0.0M
2025-03-04 46.63 47.70 45.87 47.13 0.0M
2025-03-03 48.62 48.62 47.01 47.12 0.0M
2025-02-28 47.44 48.03 47.10 48.03 0.0M
2025-02-27 49.42 49.61 47.86 47.89 0.0M
2025-02-26 48.99 49.35 48.71 48.86 0.0M
2025-02-25 48.87 48.87 47.60 48.45 0.0M
2025-02-24 50.14 50.14 48.67 49.09 0.0M
2025-02-21 51.78 51.78 50.20 50.24 0.0M
2025-02-20 52.00 52.00 50.89 51.47 0.0M
2025-02-19 52.12 52.39 52.01 52.16 0.0M
2025-02-18 52.86 52.94 52.39 52.89 0.1M
2025-02-14 52.37 52.79 52.37 52.72 0.0M
2025-02-13 51.99 52.58 51.95 52.58 0.0M
2025-02-12 51.17 51.95 51.17 51.80 0.0M
2025-02-11 51.89 51.96 51.53 51.80 0.0M
2025-02-10 51.93 52.27 51.70 52.10 0.0M
2025-02-07 51.49 51.85 51.07 51.07 0.0M
2025-02-06 50.75 51.00 50.65 50.95 0.0M
2025-02-05 50.41 50.76 50.29 50.71 0.0M
2025-02-04 50.38 50.99 50.38 50.96 0.0M
2025-02-03 48.83 49.94 48.83 49.75 0.0M
2025-01-31 50.30 50.67 49.81 49.90 0.0M
2025-01-30 49.63 50.16 49.58 49.81 0.0M
2025-01-29 50.23 50.23 49.62 49.78 0.0M
2025-01-28 48.84 50.29 48.62 50.19 0.1M
2025-01-27 47.51 48.81 47.51 48.57 0.0M
2025-01-24 48.67 49.06 48.67 48.81 0.0M
2025-01-23 48.43 48.55 48.12 48.55 0.0M
2025-01-22 48.40 48.62 48.10 48.35 0.1M
2025-01-21 47.66 47.83 47.38 47.70 0.0M
2025-01-17 47.46 47.46 47.13 47.13 0.0M
2025-01-16 46.79 47.00 46.70 46.76 0.0M
2025-01-15 46.49 46.78 46.46 46.65 0.0M
2025-01-14 45.68 45.90 45.31 45.51 0.0M
2025-01-13 45.24 45.39 45.01 45.33 0.0M
2025-01-10 45.95 46.00 45.37 45.76 0.0M
2025-01-08 46.20 46.49 46.20 46.49 0.0M
2025-01-07 47.37 47.37 46.33 46.43 0.0M
2025-01-06 47.46 47.60 47.29 47.41 0.0M
2025-01-03 46.73 47.10 46.65 47.05 0.0M
2025-01-02 46.31 46.64 45.91 46.21 0.0M