OGIG stock overview

O'Shares Global Internet Giants ETF

OGIG IPO: 2018-06-14
27.79 (+0.97%)
806 trading days in total
OGIG Latest trading day: 2023-02-17

NYSE Arca

OGIG stock Buy and Hold Potential More info

INVESTMENT at 2018-06-14 open

OGIG open price was $25.70

1,000.00

Click to edit

HOLDING TIME

805 trading days

4 years 249 days

TODAY'S WORTH

As of 2023-02-17 close price ($27.79)

1,081.32

Click to edit

ROI: +8.13% (1.08x) – ANNU: +1.68% (1.02x)

OGIG Dividends

We don't have any infomation about OGIG dividends.
It seems that OGIG have not paid any dividends in it's entire history.

OGIG Stock Splits

We don't have any infomation about OGIG stock splits.
It seems that OGIG has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OGIG Latest trading days

This table contains the list of 500 latest trading days of OGIG.
Trading dates ranges from 2018-06-14 to 2023-02-17.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		36.77	0.01	0.06	125,098	36.78	37.19	36.31	2.43	-0.01	0.07
806	2023-02-17	27.79	0.85	-2.97	8,097	27.82	27.80	27.56	0.86	-0.11	0.00
805	2023-02-01	28.64	0.99	3.58	32,998	27.71	28.75	27.55	4.33	3.36	-2.86
804	2023-01-31	27.65	0.52	1.92	76,540	27.21	27.65	27.14	1.87	1.62	0.22
803	2023-01-30	27.13	0.86	-3.07	37,113	27.48	27.58	27.13	1.64	-1.27	0.29
802	2023-01-27	27.99	1.40	5.27	33,100	27.57	28.15	27.43	2.61	1.52	-1.82
801	2023-01-25	26.59	0.35	-1.30	30,359	26.08	26.70	25.50	4.60	1.96	3.69
800	2023-01-23	26.94	1.48	5.81	42,620	26.60	26.94	26.50	1.65	1.28	-3.19
799	2023-01-12	25.46	0.74	2.99	98,199	25.19	25.46	24.72	2.94	1.07	4.48
798	2023-01-10	24.72	0.95	4.00	16,608	24.31	24.73	24.21	2.14	1.69	1.90
797	2023-01-05	23.77	0.60	-2.46	16,512	24.39	24.39	23.79	2.46	-2.54	2.27
796	2023-01-03	24.37	0.91	3.88	21,276	24.80	25.16	24.10	4.27	-1.73	0.08
795	2022-12-28	23.46	0.23	-0.97	93,609	23.57	23.73	23.33	1.70	-0.47	5.71
794	2022-12-27	23.69	0.52	-2.15	45,758	23.92	23.95	23.51	1.84	-0.96	-0.51
793	2022-12-20	24.21	0.07	0.29	81,037	23.84	24.44	23.81	2.64	1.55	-1.20
792	2022-12-19	24.14	1.86	-7.15	56,132	24.53	24.70	24.00	2.85	-1.59	-1.24
791	2022-12-13	26.00	1.76	7.26	60,817	26.98	27.09	25.70	5.15	-3.63	-5.65
790	2022-12-07	24.24	0.04	-0.16	28,329	24.23	24.39	24.07	1.32	0.04	11.30
789	2022-12-06	24.28	0.84	-3.34	33,633	24.65	24.74	24.11	2.56	-1.50	-0.21
788	2022-11-30	25.12	1.31	5.50	54,193	24.97	25.05	23.92	4.53	0.60	-1.87
787	2022-11-29	23.81	0.08	0.34	25,557	24.15	24.15	23.72	1.78	-1.41	4.87
786	2022-11-22	23.73	0.43	-1.78	42,906	23.43	23.75	23.23	2.22	1.28	1.77
785	2022-11-18	24.16	1.01	-4.01	17,392	24.78	24.83	24.00	3.35	-2.50	-3.02
784	2022-10-26	25.17	0.89	-3.42	28,328	25.09	26.00	24.95	4.18	0.32	-1.55
783	2022-05-12	26.06	0.57	2.24	212,607	25.00	26.79	24.65	8.56	4.24	-3.72
782	2022-05-11	25.49	1.11	-4.17	139,457	26.35	27.13	25.37	6.68	-3.26	-1.92
781	2022-05-10	26.60	0.12	0.45	98,684	27.38	27.55	25.76	6.54	-2.85	-0.94
780	2022-05-09	26.48	2.18	-7.61	175,057	27.75	28.04	26.29	6.31	-4.58	3.40
779	2022-05-06	28.66	1.28	-4.28	162,058	29.43	29.58	28.07	5.13	-2.62	-3.18
778	2022-05-05	29.94	2.58	-7.93	105,469	31.68	31.76	29.59	6.85	-5.49	-1.70
777	2022-05-04	32.52	0.73	2.30	123,411	31.31	32.56	30.20	7.54	3.86	-2.58
776	2022-05-02	31.79	0.78	2.52	109,451	30.84	31.82	30.51	4.25	3.08	-1.51
775	2022-04-29	31.01	1.06	-3.31	91,988	32.17	32.94	30.97	6.12	-3.61	-0.55
774	2022-04-28	32.07	1.18	3.82	148,869	31.42	32.35	30.70	5.25	2.07	0.31
773	2022-04-27	30.89	0.14	-0.45	105,103	30.90	31.79	30.71	3.50	-0.03	1.72
772	2022-04-26	31.03	1.46	-4.49	98,496	32.23	32.33	31.03	4.03	-3.72	-0.42
771	2022-04-25	32.49	0.79	2.49	78,380	31.28	32.50	31.28	3.90	3.87	-0.80
770	2022-04-22	31.70	2.28	-6.71	75,267	32.39	33.01	31.59	4.38	-2.13	-1.32
769	2022-04-20	33.98	1.36	-3.85	25,845	35.44	35.44	33.95	4.20	-4.12	-4.68
768	2022-04-19	35.34	1.06	3.09	48,808	34.07	35.43	34.07	3.99	3.73	0.28
767	2022-04-18	34.28	0.61	-1.75	37,279	34.67	34.67	33.83	2.42	-1.12	-0.61
766	2022-04-15	34.89	0.00	0.00	24,740	36.16	36.16	34.86	3.60	-3.51	-0.63
765	2022-04-14	34.89	1.31	-3.62	24,740	36.16	36.16	34.86	3.60	-3.51	3.64
764	2022-04-13	36.20	1.12	3.19	29,423	35.13	36.32	34.87	4.13	3.05	-0.11
763	2022-04-12	35.08	0.35	-0.99	37,241	36.19	36.57	34.92	4.56	-3.07	0.14
762	2022-04-11	35.43	0.36	-1.01	53,663	35.26	35.88	34.88	2.84	0.48	2.15
761	2022-04-08	35.79	0.75	-2.05	134,983	36.34	36.41	35.74	1.84	-1.51	-1.48
760	2022-04-07	36.54	0.35	-0.95	52,603	36.67	37.18	35.78	3.82	-0.35	-0.55
759	2022-04-06	36.89	1.62	-4.21	70,536	37.62	37.62	36.32	3.46	-1.94	-0.60
758	2022-04-05	38.51	1.43	-3.58	34,257	39.91	39.92	38.29	4.08	-3.51	-2.31
757	2022-04-04	39.94	1.77	4.64	49,326	38.69	39.94	38.78	3.00	3.23	-0.08
756	2022-04-01	38.17	0.54	1.44	29,881	38.08	38.66	37.75	2.39	0.24	1.36
755	2022-03-31	37.63	0.95	-2.46	53,446	38.50	38.50	37.54	2.49	-2.26	1.20
754	2022-03-30	38.58	1.33	3.57	26,688	39.26	39.73	38.42	3.34	-1.73	-0.21
753	2022-03-25	37.25	1.04	-2.72	50,308	38.24	38.24	36.71	4.00	-2.59	5.40
752	2022-03-24	38.29	0.17	0.45	52,578	38.20	38.31	37.20	2.91	0.24	-0.13
751	2022-03-23	38.12	0.48	-1.24	41,037	37.92	39.06	37.49	4.14	0.53	0.21
750	2022-03-22	38.60	1.50	4.04	71,564	37.40	38.86	37.40	3.90	3.21	-1.76
749	2022-03-21	37.10	1.08	-2.83	34,262	37.63	37.62	36.50	2.98	-1.41	0.81
748	2022-03-18	38.18	1.66	4.55	65,230	36.24	38.25	36.24	5.55	5.35	-1.44
747	2022-03-17	36.52	0.69	1.93	27,997	35.43	36.58	35.15	4.04	3.08	-0.77
746	2022-03-16	35.83	3.36	10.35	94,351	34.15	35.96	34.15	5.30	4.92	-1.12
745	2022-03-15	32.47	0.92	2.92	99,713	31.61	32.53	31.31	3.86	2.72	5.17
744	2022-03-14	31.55	1.64	-4.94	102,673	32.67	33.13	31.46	5.11	-3.43	0.19
743	2022-03-11	33.19	1.51	-4.35	66,470	35.01	35.01	33.17	5.26	-5.20	-1.57
742	2022-03-10	34.70	1.11	-3.10	41,135	34.95	34.97	34.24	2.09	-0.72	0.89
741	2022-03-09	35.81	2.08	6.17	46,911	34.95	35.97	34.89	3.09	2.46	-2.40
740	2022-03-08	33.73	0.03	-0.09	75,320	33.66	34.71	33.09	4.81	0.21	3.62
739	2022-03-07	33.76	2.11	-5.88	84,204	35.66	35.90	33.76	6.00	-5.33	-0.30
738	2022-03-04	35.87	1.48	-3.96	84,636	36.94	37.43	35.65	4.82	-2.90	-0.59
737	2022-03-03	37.35	1.74	-4.45	23,922	39.13	39.13	37.10	5.19	-4.55	-1.10
736	2022-03-02	39.09	0.15	0.39	33,833	39.24	39.22	38.23	2.52	-0.38	0.10
735	2022-03-01	38.94	0.57	-1.44	30,773	39.47	40.11	38.75	3.45	-1.34	0.77
734	2022-02-28	39.51	0.40	1.02	32,630	39.22	40.00	38.83	2.98	0.74	-0.10
733	2022-02-25	39.11	0.49	1.27	51,981	38.75	39.11	37.80	3.38	0.93	0.28
732	2022-02-24	38.62	1.94	5.29	128,842	34.93	38.67	34.88	10.85	10.56	0.34
731	2022-02-23	36.68	1.16	-3.07	151,803	38.31	38.41	36.62	4.67	-4.25	-4.77
730	2022-02-22	37.84	0.78	-2.02	148,082	38.13	38.70	37.60	2.88	-0.76	1.24
729	2022-02-18	38.62	1.39	-3.47	43,748	39.65	39.96	38.45	3.81	-2.60	-1.27
728	2022-02-17	40.01	1.86	-4.44	59,208	41.29	41.54	40.01	3.71	-3.10	-0.90
727	2022-02-16	41.87	0.85	-1.99	41,983	41.96	41.99	41.32	1.60	-0.21	-1.39
726	2022-02-15	42.72	1.53	3.71	25,748	41.97	42.75	41.73	2.43	1.79	-1.78
725	2022-02-14	41.19	0.05	-0.12	29,263	40.92	41.87	40.86	2.47	0.66	1.89
724	2022-02-11	41.24	1.55	-3.62	73,617	42.89	42.88	40.95	4.50	-3.85	-0.78
723	2022-02-10	42.79	0.49	-1.13	59,808	42.20	43.98	42.19	4.24	1.40	0.23
722	2022-02-09	43.28	1.65	3.96	44,907	42.40	43.33	42.24	2.57	2.08	-2.50
721	2022-02-08	41.63	0.63	1.54	29,004	40.74	41.68	40.64	2.55	2.18	1.85
720	2022-02-07	41.00	0.41	-0.99	40,471	41.45	42.21	40.99	2.94	-1.09	-0.63
719	2022-02-05	41.41	0.00	0.00	75,603	39.97	41.82	39.79	5.08	3.60	0.10
718	2022-02-04	41.41	1.95	4.94	75,601	39.97	41.82	39.79	5.08	3.60	-3.48
717	2022-02-03	39.46	2.29	-5.49	91,168	40.02	40.67	39.36	3.27	-1.40	1.29
716	2022-02-02	41.75	0.85	-2.00	92,398	43.14	43.14	41.45	3.92	-3.22	-4.14
715	2022-02-01	42.60	0.64	1.53	55,614	42.43	42.68	41.48	2.83	0.40	1.27
714	2022-01-31	41.96	2.54	6.44	146,885	39.86	42.01	39.96	5.14	5.27	1.12
713	2022-01-25	39.42	1.18	-2.91	194,322	40.12	40.55	39.10	3.61	-1.74	1.12
712	2022-01-21	40.60	1.81	-4.27	171,183	42.08	42.24	40.54	4.04	-3.52	-1.18
711	2022-01-19	42.41	0.27	-0.63	133,412	42.99	43.65	42.57	2.51	-1.35	-0.78
710	2022-01-18	42.68	1.31	-2.98	77,964	43.02	43.73	42.61	2.60	-0.79	0.73
709	2022-01-13	43.99	1.98	-4.31	63,827	45.89	46.06	44.04	4.40	-4.14	-2.21
708	2022-01-11	45.97	1.24	2.77	94,872	44.98	46.14	44.98	2.58	2.20	-0.17
707	2022-01-10	44.73	0.05	0.11	145,902	43.53	44.56	42.84	3.95	2.76	0.56
706	2022-01-07	44.68	0.09	-0.20	94,200	44.88	45.73	44.35	3.07	-0.45	-2.57
705	2022-01-05	44.77	2.36	-5.01	248,106	46.46	46.79	44.74	4.41	-3.64	0.25
704	2022-01-04	47.13	1.74	-3.56	88,628	48.70	48.70	46.23	5.07	-3.22	-1.42
703	2022-01-03	48.87	0.37	-0.75	131,876	49.53	49.53	48.47	2.14	-1.33	-0.35
702	2021-12-31	49.24	0.55	-1.10	53,034	49.81	49.95	49.24	1.43	-1.14	0.59
701	2021-12-30	49.79	0.20	-0.40	99,938	49.77	50.32	48.98	2.69	0.04	0.04
700	2021-12-27	49.99	0.75	1.52	92,002	49.84	50.20	49.84	0.72	0.30	-0.44
699	2021-12-21	49.24	1.91	4.04	59,062	47.92	49.31	47.50	3.78	2.75	1.22
698	2021-12-16	47.33	1.52	-3.11	192,510	49.06	49.17	46.90	4.63	-3.53	1.25
697	2021-12-15	48.85	0.41	-0.83	95,240	47.56	48.91	47.01	3.99	2.71	0.43
696	2021-12-13	49.26	2.44	-4.72	100,251	49.76	50.17	48.79	2.77	-1.00	-3.45
695	2021-12-08	51.70	0.99	1.95	66,779	50.71	51.91	50.21	3.35	1.95	-3.75
694	2021-12-07	50.71	2.51	5.21	72,776	49.99	50.99	49.99	2.00	1.44	0.00
693	2021-12-03	48.20	3.91	-7.50	112,966	49.97	50.01	47.42	5.18	-3.54	3.71
692	2021-11-30	52.11	1.47	-2.74	50,708	53.27	53.85	51.75	3.94	-2.18	-4.11
691	2021-11-29	53.58	0.43	0.81	44,687	53.14	53.71	52.91	1.51	0.83	-0.58
690	2021-11-26	53.15	0.87	-1.61	50,181	53.35	53.73	52.87	1.61	-0.37	-0.02
689	2021-11-24	54.02	0.77	1.45	48,667	52.67	54.11	52.53	3.00	2.56	-1.24
688	2021-11-23	53.25	0.94	-1.73	52,258	53.63	54.19	52.66	2.85	-0.71	-1.09
687	2021-11-22	54.19	2.32	-4.11	77,335	56.43	56.44	53.90	4.50	-3.97	-1.03
686	2021-11-19	56.51	0.33	-0.58	96,917	56.99	57.39	56.49	1.58	-0.84	-0.14
685	2021-11-18	56.84	0.47	-0.82	30,061	57.13	57.18	56.42	1.33	-0.51	0.26
684	2021-11-17	57.31	0.79	-1.36	37,013	57.99	58.00	57.11	1.53	-1.17	-0.31
683	2021-11-16	58.10	0.57	0.99	48,165	57.57	58.12	57.43	1.20	0.92	-0.19
682	2021-11-15	57.53	0.15	-0.26	56,608	57.90	57.95	57.40	0.95	-0.64	0.07
681	2021-11-12	57.68	1.23	2.18	48,512	56.74	57.69	56.74	1.67	1.66	0.38
680	2021-11-11	56.45	0.53	0.95	31,683	56.45	56.84	56.43	0.73	0.00	0.51
679	2021-11-10	55.92	0.94	-1.65	58,259	56.91	57.38	55.59	3.15	-1.74	0.95
678	2021-11-08	56.86	0.10	0.18	46,916	56.54	56.99	56.52	0.83	0.57	0.09
677	2021-11-01	56.76	0.46	0.82	48,122	56.41	56.83	56.32	0.90	0.62	-0.39
676	2021-10-29	56.30	0.06	-0.11	49,709	55.80	56.30	55.80	0.90	0.90	0.20
675	2021-10-28	56.36	0.54	0.97	40,222	55.77	56.49	55.46	1.85	1.06	-0.99
674	2021-10-27	55.82	0.51	-0.91	95,704	56.20	56.73	55.79	1.67	-0.68	-0.09
673	2021-10-26	56.33	0.73	-1.28	40,604	57.27	57.55	56.11	2.51	-1.64	-0.23
672	2021-10-25	57.06	0.90	1.60	51,253	56.87	57.21	56.77	0.77	0.33	0.37
671	2021-10-15	56.16	0.35	0.63	38,393	56.11	56.28	55.80	0.86	0.09	1.26
670	2021-10-14	55.81	0.59	1.07	107,550	55.81	56.01	55.59	0.75	0.00	0.54
669	2021-10-13	55.22	1.79	3.35	59,858	54.32	55.23	54.32	1.68	1.66	1.07
668	2021-10-11	53.43	0.88	1.67	39,186	53.74	54.16	53.43	1.36	-0.58	1.67
667	2021-10-05	52.55	0.85	1.64	140,795	51.80	52.74	51.80	1.81	1.45	2.26
666	2021-10-04	51.70	1.62	-3.04	87,315	52.90	52.90	51.24	3.14	-2.27	0.19
665	2021-10-01	53.32	0.36	0.68	60,072	53.04	53.39	52.39	1.89	0.53	-0.79
664	2021-09-30	52.96	0.44	0.84	20,318	52.80	53.29	52.77	0.98	0.30	0.15
663	2021-09-29	52.52	0.71	-1.33	54,852	53.38	53.60	52.52	2.02	-1.61	0.53
662	2021-09-28	53.23	2.12	-3.83	65,805	54.46	54.55	53.06	2.74	-2.26	0.28
661	2021-09-27	55.35	0.54	-0.97	41,602	55.38	55.38	54.78	1.08	-0.05	-1.61
660	2021-09-24	55.89	0.36	-0.64	31,773	55.68	55.91	55.26	1.17	0.38	-0.91
659	2021-09-23	56.25	0.68	1.22	95,892	55.97	56.32	55.78	0.96	0.50	-1.01
658	2021-09-22	55.57	0.78	1.42	148,187	54.88	55.80	54.78	1.86	1.26	0.72
657	2021-09-21	54.79	0.39	0.72	67,359	54.79	55.03	54.43	1.10	0.00	0.16
656	2021-09-20	54.40	1.59	-2.84	155,982	54.47	54.93	53.58	2.48	-0.13	0.72
655	2021-09-17	55.99	0.07	-0.12	71,874	56.22	56.30	55.67	1.12	-0.41	-2.71
654	2021-09-16	56.06	0.69	1.25	45,558	55.38	56.13	55.27	1.55	1.23	0.29
653	2021-01-15	55.37	0.70	-1.25	165,100	56.34	56.35	55.20	2.04	-1.72	0.02
652	2021-01-14	56.07	0.12	0.21	156,600	56.67	56.90	55.96	1.66	-1.06	0.48
651	2021-01-13	55.95	0.16	0.29	181,300	55.97	56.32	55.52	1.43	-0.04	1.29
650	2021-01-12	55.79	0.61	1.11	172,700	55.32	55.86	55.13	1.32	0.85	0.32
649	2021-01-11	55.18	1.00	-1.78	174,200	55.25	55.73	54.59	2.06	-0.13	0.25
648	2021-01-08	56.18	1.22	2.22	209,300	55.54	56.18	55.21	1.75	1.15	-1.66
647	2021-01-07	54.96	1.36	2.54	206,800	54.10	55.00	54.10	1.66	1.59	1.06
646	2021-01-06	53.60	1.55	-2.81	260,000	53.91	54.59	53.60	1.84	-0.58	0.93
645	2021-01-05	55.15	1.34	2.49	188,000	53.90	55.16	53.90	2.34	2.32	-2.25
644	2021-01-04	53.81	0.47	-0.87	308,300	54.78	54.78	53.01	3.23	-1.77	0.17
643	2020-12-31	54.28	0.41	-0.75	139,300	54.90	54.90	54.10	1.46	-1.13	0.92
642	2020-12-30	54.69	0.53	0.98	288,100	54.71	54.89	54.49	0.73	-0.04	0.38
641	2020-12-29	54.16	0.57	1.06	159,400	54.19	54.49	53.70	1.46	-0.06	1.02
640	2020-12-28	53.59	1.04	-1.90	327,100	55.20	55.20	53.39	3.28	-2.92	1.12
639	2020-12-24	54.63	0.43	-0.78	107,500	54.75	55.19	54.42	1.41	-0.22	1.04
638	2020-12-23	55.06	0.65	-1.17	155,700	55.92	55.92	55.00	1.65	-1.54	-0.56
637	2020-12-22	55.71	0.43	0.78	192,900	55.55	55.79	55.01	1.40	0.29	0.38
636	2020-12-21	55.28	0.02	0.04	346,400	54.76	55.41	54.45	1.75	0.95	0.49
635	2020-12-18	55.26	0.40	0.73	386,400	55.22	55.27	54.87	0.72	0.07	-0.90
634	2020-12-17	54.86	1.04	1.93	256,500	54.40	54.92	54.40	0.96	0.85	0.66
633	2020-12-16	53.82	0.94	1.78	196,200	53.31	53.85	53.04	1.52	0.96	1.08
632	2020-12-15	52.88	0.26	0.49	189,100	53.01	53.14	52.61	1.00	-0.25	0.81
631	2020-12-14	52.62	0.19	-0.36	198,500	52.97	53.04	52.55	0.93	-0.66	0.74
630	2020-12-11	52.81	0.31	0.59	144,900	52.43	52.89	52.15	1.41	0.72	0.30
629	2020-12-10	52.50	1.37	2.68	249,600	50.75	52.52	50.75	3.49	3.45	-0.13
628	2020-12-09	51.13	1.30	-2.48	278,800	52.83	52.83	50.86	3.73	-3.22	-0.74
627	2020-12-08	52.43	0.84	1.63	172,200	51.93	52.52	51.86	1.27	0.96	0.76
626	2020-12-07	51.59	0.36	0.70	214,600	51.19	51.69	51.19	0.98	0.78	0.66
625	2020-12-04	51.23	0.28	0.55	155,900	51.26	51.42	51.01	0.80	-0.06	-0.08
624	2020-12-03	50.95	0.63	1.25	228,600	50.74	51.40	50.56	1.66	0.41	0.61
623	2020-12-02	50.32	0.15	-0.30	212,300	50.02	50.37	49.22	2.30	0.60	0.83
622	2020-12-01	50.47	0.45	-0.88	187,100	51.22	51.22	50.04	2.30	-1.46	-0.89
621	2020-11-30	50.92	0.01	-0.02	192,100	51.07	51.07	49.67	2.74	-0.29	0.59
620	2020-11-27	50.93	1.04	2.08	94,300	50.54	50.95	50.33	1.23	0.77	0.27
619	2020-11-25	49.89	0.45	0.91	183,000	49.46	49.95	49.37	1.17	0.87	1.30
618	2020-11-24	49.44	0.13	0.26	175,800	49.73	49.73	49.00	1.47	-0.58	0.04
617	2020-11-23	49.31	0.05	-0.10	163,200	49.69	49.69	48.80	1.79	-0.76	0.85
616	2020-11-20	49.36	0.76	1.56	211,700	48.98	49.61	48.83	1.59	0.78	0.67
615	2020-11-19	48.60	1.19	2.51	179,600	47.51	48.75	47.51	2.61	2.29	0.78
614	2020-11-18	47.41	0.21	-0.44	167,000	47.65	47.81	47.20	1.28	-0.50	0.21
613	2020-11-17	47.62	0.19	0.40	146,700	47.34	47.80	47.19	1.29	0.59	0.06
612	2020-11-16	47.43	0.29	-0.61	199,400	47.34	47.71	47.02	1.46	0.19	-0.19
611	2020-11-13	47.72	0.37	0.78	170,700	48.06	48.17	47.23	1.96	-0.71	-0.80
610	2020-11-12	47.35	0.48	1.02	200,700	47.63	48.05	47.22	1.74	-0.59	1.50
609	2020-11-11	46.87	1.43	3.15	184,900	45.75	46.98	45.64	2.93	2.45	1.62
608	2020-11-10	45.44	1.76	-3.73	506,400	46.52	46.63	44.44	4.71	-2.32	0.68
607	2020-11-09	47.20	3.09	-6.14	538,700	50.04	50.04	47.12	5.84	-5.68	-1.44
606	2020-11-06	50.29	0.71	1.43	281,700	49.36	50.38	49.12	2.55	1.88	-0.50
605	2020-11-05	49.58	1.41	2.93	500,500	49.51	49.72	48.87	1.72	0.14	-0.44
604	2020-11-04	48.17	2.67	5.87	310,500	47.09	48.42	47.03	2.95	2.29	2.78
603	2020-11-03	45.50	0.54	1.20	144,500	45.17	45.72	44.69	2.28	0.73	3.49
602	2020-11-02	44.96	0.03	-0.07	229,800	45.36	45.69	44.41	2.82	-0.88	0.47
601	2020-10-30	44.99	1.82	-3.89	502,400	46.25	46.43	44.65	3.85	-2.72	0.82
600	2020-10-29	46.81	0.70	1.52	206,700	46.86	47.17	46.55	1.32	-0.11	-1.20
599	2020-10-28	46.11	1.32	-2.78	268,000	46.93	46.93	45.91	2.17	-1.75	1.63
598	2020-10-27	47.43	0.93	2.00	188,500	46.96	47.50	46.88	1.32	1.00	-1.05
597	2020-10-26	46.50	0.72	-1.52	183,100	46.92	47.51	45.90	3.43	-0.90	0.99
596	2020-10-23	47.22	0.43	0.92	139,800	46.88	47.23	46.39	1.79	0.73	-0.64
595	2020-10-22	46.79	0.07	-0.15	135,800	47.14	47.29	46.19	2.33	-0.74	0.19
594	2020-10-21	46.86	0.21	-0.45	199,900	47.43	47.89	46.84	2.21	-1.20	0.60
593	2020-10-20	47.07	0.08	-0.17	175,300	47.30	47.61	47.00	1.29	-0.49	0.76
592	2020-10-19	47.15	0.25	-0.53	303,400	47.60	48.10	46.97	2.37	-0.95	0.32
591	2020-10-16	47.40	0.18	0.38	177,300	47.73	47.96	47.32	1.34	-0.69	0.42
590	2020-10-15	47.22	0.51	-1.07	287,600	46.58	47.27	46.26	2.17	1.37	1.08
589	2020-10-14	47.73	0.60	-1.24	198,900	48.50	48.62	47.45	2.41	-1.59	-2.41
588	2020-10-13	48.33	0.52	1.09	253,200	47.92	48.47	47.86	1.27	0.86	0.35
587	2020-10-12	47.81	0.81	1.72	309,300	47.69	48.15	47.30	1.78	0.25	0.23
586	2020-10-09	47.00	0.95	2.06	256,000	46.35	47.00	46.35	1.40	1.40	1.47
585	2020-10-08	46.05	0.17	0.37	346,600	46.22	46.33	45.81	1.13	-0.37	0.65
584	2020-10-07	45.88	0.97	2.16	215,700	45.39	46.02	45.39	1.39	1.08	0.74
583	2020-10-06	44.91	0.30	-0.66	263,500	45.14	45.74	44.77	2.15	-0.51	1.07
582	2020-10-05	45.21	0.76	1.71	379,600	44.75	45.24	44.60	1.43	1.03	-0.15
581	2020-10-02	44.45	0.74	-1.64	178,900	44.29	45.20	44.12	2.44	0.36	0.67
580	2020-10-01	45.19	1.10	2.49	321,200	44.60	45.31	44.47	1.88	1.32	-1.99
579	2020-09-30	44.09	0.40	0.92	113,800	43.82	44.45	43.78	1.53	0.62	1.16
578	2020-09-29	43.69	0.05	0.11	114,000	43.59	43.90	43.43	1.08	0.23	0.30
577	2020-09-28	43.64	0.56	1.30	150,300	43.78	43.83	43.20	1.44	-0.32	-0.11
576	2020-09-25	43.08	0.84	1.99	89,300	42.21	43.19	42.04	2.72	2.06	1.62
575	2020-09-24	42.24	0.31	-0.73	119,600	42.06	42.63	41.76	2.07	0.43	-0.07
574	2020-09-23	42.55	0.84	-1.94	133,600	43.44	43.60	42.38	2.81	-2.05	-1.15
573	2020-09-22	43.39	0.90	2.12	113,200	42.84	43.42	42.22	2.80	1.28	0.12
572	2020-09-21	42.49	0.67	1.60	241,300	41.17	42.50	41.10	3.40	3.21	0.82
571	2020-09-18	41.82	0.02	0.05	136,700	42.20	42.20	41.07	2.68	-0.90	-1.55
570	2020-09-17	41.80	0.57	-1.35	88,200	41.40	41.88	41.17	1.71	0.97	0.96
569	2020-09-16	42.37	0.46	-1.07	82,500	42.96	43.16	42.30	2.00	-1.37	-2.29
568	2020-09-15	42.83	0.59	1.40	209,000	42.80	42.91	42.36	1.29	0.07	0.30
567	2020-09-14	42.24	0.56	1.34	81,100	42.18	42.62	41.97	1.54	0.14	1.33
566	2020-09-11	41.68	0.27	-0.64	212,600	42.44	42.52	41.09	3.37	-1.79	1.20
565	2020-09-10	41.95	0.69	-1.62	223,400	43.01	43.50	41.80	3.95	-2.46	1.17
564	2020-09-09	42.64	1.08	2.60	292,600	42.29	42.92	41.77	2.72	0.83	0.87
563	2020-09-08	41.56	1.55	-3.60	309,300	41.50	42.67	41.01	4.00	0.14	1.76
562	2020-09-04	43.11	1.10	-2.49	595,700	43.79	44.22	41.12	7.08	-1.55	-3.73
561	2020-09-03	44.21	2.84	-6.04	537,500	45.87	45.87	43.70	4.73	-3.62	-0.95
560	2020-09-02	47.05	0.07	-0.15	293,900	47.58	47.67	46.05	3.40	-1.11	-2.51
559	2020-09-01	47.12	2.01	4.46	251,100	45.86	47.13	45.86	2.77	2.75	0.98
558	2020-08-31	45.11	0.04	0.09	172,600	44.92	45.27	44.61	1.47	0.42	1.66
557	2020-08-28	45.07	0.28	0.63	176,500	44.88	45.36	44.80	1.25	0.42	-0.33
556	2020-08-27	44.79	0.33	-0.73	194,000	45.21	45.21	44.48	1.61	-0.93	0.20
555	2020-08-26	45.12	1.62	3.72	261,300	44.02	45.22	44.02	2.73	2.50	0.20
554	2020-08-25	43.50	0.64	1.49	234,100	42.85	43.56	42.70	2.01	1.52	1.20
553	2020-08-24	42.86	0.13	0.30	216,000	43.25	43.48	42.51	2.24	-0.90	-0.02
552	2020-08-21	42.73	0.05	-0.12	143,500	42.69	43.07	42.51	1.31	0.09	1.22
551	2020-08-20	42.78	0.68	1.62	249,500	41.88	42.81	41.88	2.22	2.15	-0.21
550	2020-08-19	42.10	0.10	-0.24	172,500	42.30	42.52	41.87	1.54	-0.47	-0.52
549	2020-08-18	42.20	0.78	1.88	124,600	41.80	42.32	41.68	1.53	0.96	0.24
548	2020-08-17	41.42	0.68	1.67	118,500	41.06	41.49	41.05	1.07	0.88	0.92
547	2020-08-14	40.74	0.17	-0.42	96,100	41.07	41.12	40.60	1.27	-0.80	0.79
546	2020-08-13	40.91	0.25	0.61	153,200	40.67	41.28	40.67	1.50	0.59	0.39
545	2020-08-12	40.66	0.56	1.40	183,200	40.38	40.92	40.34	1.44	0.69	0.02
544	2020-08-11	40.10	0.61	-1.50	191,900	40.58	40.94	40.02	2.27	-1.18	0.70
543	2020-08-10	40.71	0.77	-1.86	298,000	41.53	41.55	40.20	3.25	-1.97	-0.32
542	2020-08-07	41.48	1.14	-2.67	367,000	42.13	42.43	40.97	3.47	-1.54	0.12
541	2020-08-06	42.62	0.05	-0.12	271,900	42.54	42.67	42.03	1.50	0.19	-1.15
540	2020-08-05	42.67	0.56	1.33	269,600	42.39	42.83	42.18	1.53	0.66	-0.30
539	2020-08-04	42.11	0.05	0.12	182,600	42.11	42.22	41.75	1.12	0.00	0.66
538	2020-08-03	42.06	0.95	2.31	269,800	41.65	42.18	41.53	1.56	0.98	0.12
537	2020-07-31	41.11	0.59	1.46	493,500	41.12	41.31	40.49	1.99	-0.02	1.31
536	2020-07-30	40.52	0.13	0.32	156,000	39.90	40.59	39.66	2.33	1.55	1.48
535	2020-07-29	40.39	0.92	2.33	140,100	39.85	40.52	39.85	1.68	1.36	-1.21
534	2020-07-28	39.47	0.26	-0.65	117,800	39.84	40.06	39.42	1.61	-0.93	0.96
533	2020-07-27	39.73	0.67	1.72	274,600	39.30	39.80	39.07	1.86	1.09	0.28
532	2020-07-24	39.06	0.45	-1.14	325,300	38.60	39.30	38.21	2.82	1.19	0.61
531	2020-07-23	39.51	0.94	-2.32	228,400	40.49	40.81	39.25	3.85	-2.42	-2.30
530	2020-07-22	40.45	0.20	-0.49	147,700	40.57	40.82	40.12	1.73	-0.30	0.10
529	2020-07-21	40.65	0.29	-0.71	236,300	41.52	41.62	40.60	2.46	-2.10	-0.20
528	2020-07-20	40.94	1.69	4.31	273,600	39.38	40.98	39.38	4.06	3.96	1.42
527	2020-07-17	39.25	0.24	0.62	168,700	39.24	39.37	38.80	1.45	0.03	0.33
526	2020-07-16	39.01	0.72	-1.81	254,100	39.00	39.19	38.51	1.74	0.03	0.59
525	2020-07-15	39.73	0.01	-0.03	296,600	40.11	40.15	39.19	2.39	-0.95	-1.84
524	2020-07-14	39.74	0.15	-0.38	459,900	39.44	39.79	38.27	3.85	0.76	0.93
523	2020-07-13	39.89	1.84	-4.41	559,800	41.99	42.23	39.78	5.83	-5.00	-1.13
522	2020-07-10	41.73	0.20	-0.48	292,200	41.91	41.91	41.31	1.43	-0.43	0.62
521	2020-07-09	41.93	0.51	1.23	591,100	41.96	42.16	41.11	2.50	-0.07	-0.05
520	2020-07-08	41.42	1.39	3.47	513,200	40.59	41.42	40.59	2.04	2.04	1.30
519	2020-07-07	40.03	0.07	-0.17	408,700	39.90	40.62	39.76	2.16	0.33	1.40
518	2020-07-06	40.10	0.84	2.14	507,400	40.09	40.60	39.83	1.92	0.02	-0.50
517	2020-07-02	39.26	0.39	1.00	496,200	39.39	39.61	39.17	1.12	-0.33	2.11
516	2020-07-01	38.87	0.99	2.61	491,700	37.85	38.97	37.85	2.96	2.69	1.34
515	2020-06-30	37.88	0.54	1.45	313,000	37.46	37.92	37.40	1.39	1.12	-0.08
514	2020-06-29	37.34	0.03	-0.08	346,800	37.42	37.42	36.52	2.41	-0.21	0.32
513	2020-06-26	37.37	0.67	-1.76	209,800	38.13	38.13	37.10	2.70	-1.99	0.13
512	2020-06-25	38.04	0.49	1.30	291,500	37.40	38.05	37.20	2.27	1.71	0.24
511	2020-06-24	37.55	0.52	-1.37	374,100	38.13	38.42	37.12	3.41	-1.52	-0.40
510	2020-06-23	38.07	0.30	0.79	448,400	38.15	38.49	37.99	1.31	-0.21	0.16
509	2020-06-22	37.77	0.60	1.61	305,100	37.51	37.77	37.35	1.12	0.69	1.01
508	2020-06-19	37.17	0.23	0.62	412,000	37.43	37.50	36.96	1.44	-0.69	0.91
507	2020-06-18	36.94	0.43	1.18	455,200	36.53	37.03	36.53	1.37	1.12	1.33
506	2020-06-17	36.51	0.53	1.47	277,900	36.30	36.68	36.17	1.40	0.58	0.05
505	2020-06-16	35.98	0.56	1.58	277,700	36.27	36.27	35.41	2.37	-0.80	0.89
504	2020-06-15	35.42	0.81	2.34	367,700	34.19	35.49	34.19	3.80	3.60	2.40
503	2020-06-12	34.61	0.43	1.26	215,300	35.00	35.15	33.91	3.54	-1.11	-1.21
502	2020-06-11	34.18	1.35	-3.80	390,200	34.85	35.41	34.00	4.05	-1.92	2.40
501	2020-06-10	35.53	0.77	2.22	190,000	35.18	35.70	35.11	1.68	0.99	-1.91
500	2020-06-09	34.76	0.03	0.09	120,000	34.55	35.02	34.54	1.39	0.61	1.21
499	2020-06-08	34.73	0.24	0.70	159,700	34.47	34.75	34.15	1.74	0.75	-0.52
498	2020-06-05	34.49	0.20	0.58	275,800	34.42	34.61	33.84	2.24	0.20	-0.06
497	2020-06-04	34.29	0.91	-2.59	218,400	35.07	35.16	34.11	2.99	-2.22	0.38
496	2020-06-03	35.20	0.21	0.60	275,000	35.17	35.34	34.90	1.25	0.09	-0.37
495	2020-06-02	34.99	0.30	0.86	322,400	34.87	35.00	34.33	1.92	0.34	0.51
494	2020-06-01	34.69	0.67	1.97	366,400	34.10	34.70	34.02	1.99	1.73	0.52
493	2020-05-29	34.02	1.26	3.85	305,900	33.02	34.04	33.02	3.09	3.03	0.24
492	2020-05-28	32.76	0.27	0.83	238,000	32.53	33.33	32.43	2.77	0.71	0.79
491	2020-05-27	32.49	0.55	-1.66	329,800	32.97	32.97	31.39	4.79	-1.46	0.12
490	2020-05-26	33.04	0.30	-0.90	185,800	34.09	34.10	33.00	3.23	-3.08	-0.21
489	2020-05-22	33.34	0.30	0.91	109,700	33.00	33.34	32.69	1.97	1.03	2.25
488	2020-05-21	33.04	0.24	-0.72	194,900	33.17	33.32	32.60	2.17	-0.39	-0.12
487	2020-05-20	33.28	0.57	1.74	188,700	33.24	33.47	32.86	1.84	0.12	-0.33
486	2020-05-19	32.71	0.31	0.96	247,100	32.38	33.10	32.38	2.22	1.02	1.62
485	2020-05-18	32.40	0.25	0.78	392,200	32.77	32.83	32.25	1.77	-1.13	-0.06
484	2020-05-15	32.15	0.45	1.42	171,700	31.51	32.21	31.42	2.51	2.03	1.93
483	2020-05-14	31.70	0.08	0.25	209,200	31.14	31.70	30.82	2.83	1.80	-0.60
482	2020-05-13	31.62	0.14	-0.44	346,500	31.74	32.29	30.92	4.32	-0.38	-1.52
481	2020-05-12	31.76	0.47	-1.46	228,900	32.41	32.58	31.70	2.72	-2.01	-0.06
480	2020-05-11	32.23	0.52	1.64	368,900	31.71	32.35	31.56	2.49	1.64	0.56
479	2020-05-08	31.71	0.49	1.57	237,300	31.61	31.92	31.23	2.18	0.32	0.00
478	2020-05-07	31.22	0.83	2.73	158,300	30.89	31.36	30.89	1.52	1.07	1.25
477	2020-05-06	30.39	0.51	1.71	291,400	30.09	30.61	29.99	2.06	1.00	1.65
476	2020-05-05	29.88	0.76	2.61	167,900	29.67	30.21	29.67	1.82	0.71	0.70
475	2020-05-04	29.12	0.62	2.18	296,600	28.38	29.12	28.23	3.14	2.61	1.89
474	2020-05-01	28.50	0.84	-2.86	65,600	28.73	28.90	28.31	2.05	-0.80	-0.42
473	2020-04-30	29.34	0.10	-0.34	101,100	29.34	29.82	29.20	2.11	0.00	-2.08
472	2020-04-29	29.44	0.93	3.26	113,600	29.05	29.57	28.77	2.75	1.34	-0.34
471	2020-04-28	28.51	0.64	-2.20	114,400	29.50	29.50	28.46	3.53	-3.36	1.89
470	2020-04-27	29.15	0.32	1.11	85,300	29.17	29.41	29.10	1.06	-0.07	1.20
469	2020-04-24	28.83	0.45	1.59	101,500	28.53	28.90	28.29	2.14	1.05	1.18
468	2020-04-23	28.38	0.04	-0.14	110,100	28.64	28.74	28.28	1.61	-0.91	0.53
467	2020-04-22	28.42	0.97	3.53	90,200	28.39	28.50	28.12	1.34	0.11	0.77
466	2020-04-21	27.45	1.05	-3.68	133,800	28.11	28.28	27.07	4.30	-2.35	3.42
465	2020-04-20	28.50	0.32	1.14	113,300	28.15	28.94	28.02	3.27	1.24	-1.37
464	2020-04-17	28.18	0.28	1.00	116,400	28.40	28.40	27.88	1.83	-0.77	-0.11
463	2020-04-16	27.90	0.56	2.05	181,200	27.66	28.21	27.55	2.39	0.87	1.79
462	2020-04-15	27.34	0.02	0.07	79,600	26.89	27.54	26.80	2.75	1.67	1.17
461	2020-04-14	27.32	1.09	4.16	45,000	26.52	27.47	26.52	3.58	3.02	-1.57
460	2020-04-13	26.23	0.33	1.27	52,900	26.05	26.25	25.61	2.46	0.69	1.11
459	2020-04-09	25.90	0.17	0.66	37,600	26.01	26.30	25.75	2.11	-0.42	0.58
458	2020-04-08	25.73	0.74	2.96	40,000	25.23	25.82	25.18	2.54	1.98	1.09
457	2020-04-07	24.99	0.12	-0.48	30,300	25.78	25.80	24.86	3.65	-3.06	0.96
456	2020-04-06	25.11	1.66	7.08	52,700	24.34	25.11	24.09	4.19	3.16	2.67
455	2020-04-03	23.45	0.06	-0.26	107,500	23.59	23.83	23.16	2.84	-0.59	3.80
454	2020-04-02	23.51	0.13	-0.55	47,000	23.55	23.97	23.28	2.93	-0.17	0.34
453	2020-04-01	23.64	1.14	-4.60	34,200	23.90	24.20	23.46	3.10	-1.09	-0.38
452	2020-03-31	24.78	0.17	-0.68	51,700	24.59	25.41	24.52	3.62	0.77	-3.55
451	2020-03-30	24.95	0.57	2.34	21,300	24.52	24.95	24.47	1.96	1.75	-1.44
450	2020-03-27	24.38	0.86	-3.41	37,700	24.42	24.68	24.03	2.66	-0.16	0.57
449	2020-03-26	25.24	1.02	4.21	39,800	24.50	25.24	24.42	3.35	3.02	-3.25
448	2020-03-25	24.22	0.23	0.96	45,600	24.12	25.05	23.72	5.51	0.41	1.16
447	2020-03-24	23.99	1.49	6.62	33,700	23.51	24.12	23.51	2.59	2.04	0.54
446	2020-03-23	22.50	0.41	1.86	35,600	22.00	22.82	21.75	4.86	2.27	4.49
445	2020-03-20	22.09	0.26	-1.16	29,700	22.96	23.60	22.09	6.58	-3.79	-0.41
444	2020-03-19	22.35	0.95	4.44	839,200	21.48	22.88	21.22	7.73	4.05	2.73
443	2020-03-18	21.40	0.90	-4.04	68,300	21.04	22.03	20.50	7.27	1.71	0.37
442	2020-03-17	22.30	1.09	5.14	49,800	21.72	22.81	20.90	8.79	2.67	-5.65
441	2020-03-16	21.21	2.44	-10.32	91,800	21.18	22.56	20.48	9.82	0.14	2.40
440	2020-03-13	23.65	1.31	5.86	71,000	23.60	23.76	22.27	6.31	0.21	-10.44
439	2020-03-12	22.34	2.15	-8.78	117,500	22.27	23.49	22.16	5.97	0.31	5.64
438	2020-03-11	24.49	1.40	-5.41	42,100	25.07	25.26	24.08	4.71	-2.31	-9.06
437	2020-03-10	25.89	1.18	4.78	26,800	25.66	25.89	24.86	4.01	0.90	-3.17
436	2020-03-09	24.71	1.89	-7.11	76,900	24.93	25.52	23.75	7.10	-0.88	3.84
435	2020-03-06	26.60	1.04	-3.76	93,300	26.86	26.96	26.02	3.50	-0.97	-6.28
434	2020-03-05	27.64	0.36	-1.29	922,900	27.41	28.20	27.41	2.88	0.84	-2.82
433	2020-03-04	28.00	0.77	2.83	29,600	27.60	28.00	27.43	2.07	1.45	-2.11
432	2020-03-03	27.23	0.60	-2.16	55,900	28.08	28.20	26.76	5.13	-3.03	1.36
431	2020-03-02	27.83	0.74	2.73	29,700	27.28	27.83	26.74	4.00	2.02	0.90
430	2020-02-28	27.09	0.07	0.26	84,800	26.33	27.09	26.03	4.03	2.89	0.70
429	2020-02-27	27.02	0.88	-3.15	68,500	26.87	27.91	26.80	4.13	0.56	-2.55
428	2020-02-26	27.90	0.15	0.54	40,700	27.93	28.41	27.68	2.61	-0.11	-3.69
427	2020-02-25	27.75	0.61	-2.15	63,600	28.60	28.84	27.64	4.20	-2.97	0.65
426	2020-02-24	28.36	1.06	-3.60	64,300	28.24	28.52	27.71	2.87	0.42	0.85
425	2020-02-21	29.42	0.71	-2.36	52,100	30.00	30.00	29.25	2.50	-1.93	-4.01
424	2020-02-20	30.13	0.25	-0.82	28,500	30.30	30.58	29.72	2.84	-0.56	-0.43
423	2020-02-19	30.38	0.27	0.90	34,200	30.26	30.49	30.26	0.76	0.40	-0.26
422	2020-02-18	30.11	0.09	0.30	18,500	29.95	30.15	29.95	0.67	0.53	0.50
421	2020-02-14	30.02	0.11	0.37	45,800	29.92	30.07	29.88	0.64	0.33	-0.23
420	2020-02-13	29.91	0.04	-0.13	23,500	29.78	30.07	29.71	1.21	0.44	0.03
419	2020-02-12	29.95	0.45	1.53	25,600	29.76	29.95	29.61	1.14	0.64	-0.57
418	2020-02-11	29.50	0.04	0.14	22,700	29.64	29.79	29.50	0.98	-0.47	0.88
417	2020-02-10	29.46	0.37	1.27	20,000	29.07	29.48	29.02	1.58	1.34	0.61
416	2020-02-07	29.09	0.06	-0.21	22,700	29.09	29.31	29.01	1.03	0.00	-0.07
415	2020-02-06	29.15	0.34	1.18	34,400	28.98	29.21	28.89	1.10	0.59	-0.21
414	2020-02-05	28.81	0.43	-1.47	57,700	29.53	29.57	28.69	2.98	-2.44	0.59
413	2020-02-04	29.24	0.77	2.70	18,100	28.87	29.31	28.81	1.73	1.28	0.99
412	2020-02-03	28.47	0.61	2.19	9,200	28.11	28.47	28.11	1.28	1.28	1.40
411	2020-01-31	27.86	0.35	-1.24	22,200	28.13	28.16	27.74	1.49	-0.96	0.90
410	2020-01-30	28.21	0.01	-0.04	22,800	28.15	28.21	27.80	1.46	0.21	-0.28
409	2020-01-29	28.22	0.22	0.79	22,800	28.22	28.38	28.17	0.74	0.00	-0.25
408	2020-01-28	28.00	0.51	1.86	21,300	27.70	28.04	27.68	1.30	1.08	0.79
407	2020-01-27	27.49	0.59	-2.10	29,100	27.41	27.64	27.02	2.26	0.29	0.76
406	2020-01-24	28.08	0.28	-0.99	19,400	28.44	28.60	27.91	2.43	-1.27	-2.39
405	2020-01-23	28.36	0.04	-0.14	11,800	28.21	28.38	28.12	0.92	0.53	0.28
404	2020-01-22	28.40	0.03	-0.11	17,800	28.60	28.72	28.40	1.12	-0.70	-0.67
403	2020-01-21	28.43	0.13	-0.46	17,200	28.31	28.52	28.30	0.78	0.42	0.60
402	2020-01-17	28.56	0.02	0.07	18,100	28.72	28.72	28.51	0.73	-0.56	-0.88
401	2020-01-16	28.54	0.14	0.49	27,400	28.61	28.61	28.40	0.73	-0.24	0.63
400	2020-01-15	28.40	0.08	0.28	20,500	28.32	28.61	28.32	1.02	0.28	0.74
399	2020-01-14	28.32	0.11	-0.39	26,200	28.35	28.46	28.18	0.99	-0.11	0.00
398	2020-01-13	28.43	0.55	1.97	30,100	28.08	28.48	28.08	1.42	1.25	-0.28
397	2020-01-10	27.88	0.02	-0.07	25,900	28.01	28.12	27.85	0.96	-0.46	0.72
396	2020-01-09	27.90	0.34	1.23	21,200	27.74	27.96	27.70	0.94	0.58	0.39
395	2020-01-08	27.56	0.32	1.17	19,500	27.22	27.69	27.22	1.73	1.25	0.65
394	2020-01-07	27.24	0.06	0.22	38,000	27.16	27.33	27.12	0.77	0.29	-0.07
393	2020-01-06	27.18	0.38	1.42	22,100	26.60	27.20	26.60	2.26	2.18	-0.07
392	2020-01-03	26.80	0.07	-0.26	7,800	26.57	26.90	26.37	1.99	0.87	-0.75
391	2020-01-02	26.87	0.76	2.91	17,800	26.40	26.87	26.40	1.78	1.78	-1.12
390	2019-12-31	26.11	0.04	-0.15	20,100	26.00	26.16	25.95	0.81	0.42	1.11
389	2019-12-30	26.15	0.33	-1.25	9,000	26.51	26.51	26.06	1.70	-1.36	-0.57
388	2019-12-27	26.48	0.02	0.08	10,200	26.57	26.59	26.44	0.56	-0.34	0.11
387	2019-12-26	26.46	0.25	0.95	12,500	26.25	26.54	26.18	1.37	0.80	0.42
386	2019-12-24	26.21	0.06	0.23	18,300	26.16	26.25	26.14	0.42	0.19	0.15
385	2019-12-23	26.15	0.08	0.31	20,500	26.14	26.23	26.11	0.46	0.04	0.04
384	2019-12-20	26.07	0.07	0.27	15,100	26.08	26.12	26.00	0.46	-0.04	0.27
383	2019-12-19	26.00	0.16	0.62	9,300	25.85	26.00	25.85	0.58	0.58	0.31
382	2019-12-18	25.84	0.14	0.54	7,200	25.74	25.95	25.74	0.82	0.39	0.04
381	2019-12-17	25.70	0.04	0.16	15,200	25.78	25.78	25.60	0.70	-0.31	0.16
380	2019-12-16	25.66	0.35	1.38	13,700	25.52	25.69	25.52	0.67	0.55	0.47
379	2019-12-13	25.31	0.25	1.00	16,200	25.17	25.34	25.17	0.68	0.56	0.83
378	2019-12-12	25.06	0.05	0.20	36,500	25.03	25.24	24.92	1.28	0.12	0.44
377	2019-12-11	25.01	0.11	0.44	9,000	24.99	25.01	24.90	0.44	0.08	0.08
376	2019-12-10	24.90	0.17	-0.68	9,800	25.06	25.07	24.89	0.72	-0.64	0.36
375	2019-12-09	25.07	0.11	-0.44	8,200	25.11	25.30	25.07	0.92	-0.16	-0.04
374	2019-12-06	25.18	0.16	0.64	15,100	25.22	25.22	25.14	0.32	-0.16	-0.28
373	2019-12-05	25.02	0.01	-0.04	10,500	25.05	25.15	24.97	0.72	-0.12	0.80
372	2019-12-04	25.03	0.02	-0.08	14,200	25.09	25.17	25.01	0.64	-0.24	0.08
371	2019-12-03	25.05	0.03	0.12	21,400	24.40	25.05	24.40	2.66	2.66	0.16
370	2019-12-02	25.02	0.48	-1.88	21,900	25.50	25.50	24.74	2.98	-1.88	-2.48
369	2019-11-29	25.50	0.04	-0.16	2,800	25.45	25.57	25.45	0.47	0.20	0.00
368	2019-11-27	25.54	0.12	0.47	15,400	25.48	25.60	25.47	0.51	0.24	-0.35
367	2019-11-26	25.42	0.19	0.75	30,400	25.26	25.45	25.25	0.79	0.63	0.24
366	2019-11-25	25.23	0.26	1.04	17,900	25.07	25.33	25.07	1.04	0.64	0.12
365	2019-11-22	24.97	0.15	0.60	15,400	24.92	24.97	24.79	0.72	0.20	0.40
364	2019-11-21	24.82	0.05	0.20	12,400	24.83	24.93	24.75	0.72	-0.04	0.40
363	2019-11-20	24.77	0.00	0.00	12,000	24.77	24.92	24.65	1.09	0.00	0.24
362	2019-11-19	24.77	0.14	0.57	22,000	24.74	24.83	24.61	0.89	0.12	0.00
361	2019-11-18	24.63	0.15	0.61	27,400	24.50	24.72	24.42	1.22	0.53	0.45
360	2019-11-15	24.48	0.20	0.82	11,700	24.42	24.50	24.32	0.74	0.25	0.08
359	2019-11-14	24.28	0.03	0.12	8,900	24.21	24.28	24.17	0.45	0.29	0.58
358	2019-11-13	24.25	0.01	-0.04	5,900	24.20	24.32	24.20	0.50	0.21	-0.16
357	2019-11-12	24.26	0.10	0.41	3,100	24.18	24.32	24.18	0.58	0.33	-0.25
356	2019-11-11	24.16	0.00	0.00	11,500	24.00	24.19	23.93	1.08	0.67	0.08
355	2019-11-08	24.16	0.24	1.00	9,500	23.90	24.16	23.90	1.09	1.09	-0.66
354	2019-11-07	23.92	0.03	0.13	38,100	24.03	24.20	23.92	1.17	-0.46	-0.08
353	2019-11-06	23.89	0.08	-0.33	8,100	23.99	23.99	23.85	0.58	-0.42	0.59
352	2019-11-05	23.97	0.14	-0.58	12,200	24.23	24.23	23.94	1.20	-1.07	0.08
351	2019-11-04	24.11	0.08	0.33	5,700	24.24	24.29	24.09	0.83	-0.54	0.50
350	2019-11-01	24.03	0.23	0.97	46,500	24.07	24.07	23.93	0.58	-0.17	0.87
349	2019-10-31	23.80	0.34	-1.41	9,400	24.11	24.11	23.71	1.66	-1.29	1.13
348	2019-10-30	24.14	0.31	1.30	7,400	23.78	24.17	23.78	1.64	1.51	-0.12
347	2019-10-29	23.83	0.40	-1.65	7,700	24.02	24.03	23.82	0.87	-0.79	-0.21
346	2019-10-28	24.23	0.38	1.59	11,600	24.03	24.29	24.02	1.12	0.83	-0.87
345	2019-10-25	23.85	0.16	0.68	15,000	23.69	23.95	23.69	1.10	0.68	0.75
344	2019-10-24	23.69	0.44	1.89	12,300	23.32	23.69	23.32	1.59	1.59	0.00
343	2019-10-23	23.25	0.02	0.09	8,400	23.13	23.40	23.13	1.17	0.52	0.30
342	2019-10-22	23.23	0.44	-1.86	13,100	23.74	23.77	23.20	2.40	-2.15	-0.43
341	2019-10-21	23.67	0.25	1.07	50,800	23.54	23.67	23.44	0.98	0.55	0.30
340	2019-10-18	23.42	0.56	-2.34	24,200	23.95	23.95	23.17	3.26	-2.21	0.51
339	2019-10-17	23.98	0.00	0.00	27,000	24.13	24.20	23.98	0.91	-0.62	-0.13
338	2019-10-16	23.98	0.44	-1.80	49,500	24.34	24.34	23.89	1.85	-1.48	0.63
337	2019-10-15	24.42	0.31	1.29	15,100	24.23	24.42	24.14	1.16	0.78	-0.33
336	2019-10-14	24.11	0.03	-0.12	5,000	24.08	24.15	24.05	0.42	0.12	0.50
335	2019-10-11	24.14	0.43	1.81	19,600	24.06	24.29	24.06	0.96	0.33	-0.25
334	2019-10-10	23.71	0.05	0.21	12,100	23.65	23.80	23.64	0.68	0.25	1.48
333	2019-10-09	23.66	0.34	1.46	9,100	23.54	23.75	23.54	0.89	0.51	-0.04
332	2019-10-08	23.32	0.58	-2.43	13,000	23.69	23.79	23.32	1.98	-1.56	0.94
331	2019-10-07	23.90	0.02	0.08	3,900	23.77	24.04	23.77	1.14	0.55	-0.88
330	2019-10-04	23.88	0.35	1.49	7,200	23.64	23.88	23.64	1.02	1.02	-0.46
329	2019-10-03	23.53	0.54	2.35	16,100	23.03	23.53	22.85	2.95	2.17	0.47
328	2019-10-02	22.99	0.29	-1.25	9,100	23.10	23.10	22.92	0.78	-0.48	0.17
327	2019-10-01	23.28	0.13	-0.56	17,100	23.49	23.60	23.28	1.36	-0.89	-0.77
326	2019-09-30	23.41	0.11	0.47	5,800	23.35	23.50	23.34	0.69	0.26	0.34
325	2019-09-27	23.30	0.57	-2.39	24,400	23.75	23.75	23.10	2.74	-1.89	0.21
324	2019-09-26	23.87	0.10	-0.42	6,900	23.95	23.96	23.75	0.88	-0.33	-0.50
323	2019-09-25	23.97	0.23	0.97	24,600	23.72	23.98	23.45	2.23	1.05	-0.08
322	2019-09-24	23.74	0.65	-2.67	18,000	24.50	24.50	23.71	3.22	-3.10	-0.08
321	2019-09-23	24.39	0.20	-0.81	7,800	24.47	24.51	24.31	0.82	-0.33	0.45
320	2019-09-20	24.59	0.03	-0.12	5,700	24.69	24.70	24.37	1.34	-0.41	-0.49
319	2019-09-19	24.62	0.07	-0.28	9,700	24.65	24.89	24.62	1.10	-0.12	0.28
318	2019-09-18	24.69	0.06	-0.24	3,500	24.74	24.74	24.39	1.41	-0.20	-0.16
317	2019-09-17	24.75	0.18	0.73	5,700	24.49	24.75	24.49	1.06	1.06	-0.04
316	2019-09-16	24.57	0.11	-0.45	17,100	24.47	24.58	24.43	0.61	0.41	-0.33
315	2019-09-13	24.68	0.05	-0.20	11,100	24.77	24.77	24.60	0.69	-0.36	-0.85
314	2019-09-12	24.73	0.16	0.65	12,800	24.77	24.93	24.71	0.89	-0.16	0.16
313	2019-09-11	24.57	0.30	1.24	12,600	24.31	24.66	24.31	1.44	1.07	0.81
312	2019-09-10	24.27	0.23	-0.94	12,800	24.29	24.36	24.10	1.07	-0.08	0.16
311	2019-09-09	24.50	0.31	-1.25	13,100	24.86	24.86	24.30	2.25	-1.45	-0.86
310	2019-09-06	24.81	0.09	-0.36	41,000	25.01	25.10	24.81	1.16	-0.80	0.20
309	2019-09-05	24.90	0.40	1.63	14,900	24.78	24.91	24.69	0.89	0.48	0.44
308	2019-09-04	24.50	0.27	1.11	9,900	24.49	24.59	24.49	0.41	0.04	1.14
307	2019-09-03	24.23	0.25	-1.02	20,300	24.34	24.46	24.17	1.19	-0.45	1.07

OGIG Investment Calculator

This calculator shows the potential of OGIG stock.
Just pick a start date, end date and click Calculate.

Ticker:

OGIG

Date start:

2018-06-14 open

Date end:

2023-02-17 close

Duration:

4 years 249 days

Trading days:

805

There are no history of "OGIG" dividends

BUY

Your initial investment on 2018-06-14 open

1,000.00

Shares bought: 38.91

Stock price: 25.70

SELL

Value on 2023-02-17 close

1,081.32

NET: +81.32

ROI: +8.13% (1.08x)

Annualised: +1.68% (1.02x)

Stock price: 27.79

Duration: 4 years 249 days

Trading days: 805

HIGHEST VALUE

Value on 2021-11-16

2,261.48

NET: +1,261.48

ROI: +126.15% (2.26x)

Annualised: +26.88% (1.27x)

Stock price: 58.12

Duration: 3 years 156 days

Trading days: 682

LOWEST VALUE

Value on 2018-12-24

685.21

NET: -314.79

Max drawdown: -31.48% (0.69x)

Annualised: -51.08% (0.49x)

Stock price: 17.61

Duration: 193 days

Trading days: 133

OGIG Monthly statistics

This section shows monthly performance of OGIG stock.
There are 46 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	2	28.75 2023-02-01	27.55 2023-02-01	27.71 2023-02-01	27.79 2023-02-17	0.29	3.75	-0.58
2023 January	9	28.15 2023-01-27	23.79 2023-01-05	24.80 2023-01-03	27.65 2023-01-31	11.49	13.51	-4.07
2022 December	7	27.09 2022-12-13	23.33 2022-12-28	24.65 2022-12-06	23.46 2022-12-28	-4.83	9.90	-5.35
2022 November	4	25.05 2022-11-30	23.23 2022-11-22	24.78 2022-11-18	25.12 2022-11-30	1.37	1.09	-6.26
2022 October	1	26.00 2022-10-26	24.95 2022-10-26	25.09 2022-10-26	25.17 2022-10-26	0.32	3.63	-0.56
2022 May	8	32.56 2022-05-04	24.65 2022-05-12	30.84 2022-05-02	26.06 2022-05-12	-15.50	5.58	-20.07
2022 April	20	39.94 2022-04-04	30.70 2022-04-28	38.08 2022-04-01	31.01 2022-04-29	-18.57	4.88	-19.38
2022 March	21	40.11 2022-03-01	31.31 2022-03-15	39.47 2022-03-01	37.63 2022-03-31	-4.66	1.62	-20.67
2022 February	20	43.98 2022-02-10	34.88 2022-02-24	42.43 2022-02-01	39.51 2022-02-28	-6.88	3.65	-17.79
2022 January	12	49.53 2022-01-03	39.10 2022-01-25	49.53 2022-01-03	41.96 2022-01-31	-15.28	0.00	-21.06
2021 December	10	51.91 2021-12-08	46.90 2021-12-16	49.97 2021-12-03	49.24 2021-12-31	-1.46	3.88	-6.14
2021 November	16	58.12 2021-11-16	51.75 2021-11-30	56.41 2021-11-01	52.11 2021-11-30	-7.62	3.03	-8.26
2021 October	12	57.55 2021-10-26	51.24 2021-10-04	53.04 2021-10-01	56.30 2021-10-29	6.15	8.50	-3.39
2021 September	11	56.32 2021-09-23	52.52 2021-09-29	55.38 2021-09-16	52.96 2021-09-30	-4.37	1.70	-5.16
2021 January	10	56.90 2021-01-14	53.01 2021-01-04	54.78 2021-01-04	55.37 2021-01-15	1.08	3.87	-3.23
2020 December	22	55.92 2020-12-23	49.22 2020-12-02	51.22 2020-12-01	54.28 2020-12-31	5.97	9.18	-3.90
2020 November	20	51.07 2020-11-30	44.41 2020-11-02	45.36 2020-11-02	50.92 2020-11-30	12.26	12.59	-2.09
2020 October	22	48.62 2020-10-14	44.12 2020-10-02	44.60 2020-10-01	44.99 2020-10-30	0.87	9.01	-1.08
2020 September	21	47.67 2020-09-02	41.01 2020-09-08	45.86 2020-09-01	44.09 2020-09-30	-3.86	3.95	-10.58
2020 August	21	45.36 2020-08-28	40.02 2020-08-11	41.65 2020-08-03	45.11 2020-08-31	8.31	8.91	-3.91
2020 July	22	42.23 2020-07-13	37.85 2020-07-01	37.85 2020-07-01	41.11 2020-07-31	8.61	11.57	0.00
2020 June	22	38.49 2020-06-23	33.84 2020-06-05	34.10 2020-06-01	37.88 2020-06-30	11.09	12.87	-0.76
2020 May	20	34.10 2020-05-26	28.23 2020-05-04	28.73 2020-05-01	34.02 2020-05-29	18.41	18.69	-1.74
2020 April	21	29.82 2020-04-30	23.16 2020-04-03	23.90 2020-04-01	29.34 2020-04-30	22.76	24.77	-3.10
2020 March	22	28.20 2020-03-05	20.48 2020-03-16	27.28 2020-03-02	24.78 2020-03-31	-9.16	3.37	-24.93
2020 February	19	30.58 2020-02-20	26.03 2020-02-28	28.11 2020-02-03	27.09 2020-02-28	-3.63	8.79	-7.40
2020 January	21	28.72 2020-01-22	26.37 2020-01-03	26.40 2020-01-02	27.86 2020-01-31	5.53	8.79	-0.11
2019 December	21	26.59 2019-12-27	24.40 2019-12-03	25.50 2019-12-02	26.11 2019-12-31	2.39	4.27	-4.31
2019 November	20	25.60 2019-11-27	23.85 2019-11-06	24.07 2019-11-01	25.50 2019-11-29	5.94	6.36	-0.91
2019 October	23	24.42 2019-10-15	22.85 2019-10-03	23.49 2019-10-01	23.80 2019-10-31	1.32	3.96	-2.72
2019 September	20	25.10 2019-09-06	23.10 2019-09-27	24.34 2019-09-03	23.41 2019-09-30	-3.82	3.12	-5.09
2019 August	22	26.06 2019-08-01	23.49 2019-08-05	25.57 2019-08-01	24.48 2019-08-30	-4.26	1.92	-8.13
2019 July	22	26.54 2019-07-26	25.22 2019-07-31	25.41 2019-07-01	25.48 2019-07-31	0.28	4.45	-0.75
2019 June	20	25.72 2019-06-20	22.55 2019-06-03	23.36 2019-06-03	24.99 2019-06-28	6.98	10.10	-3.47
2019 May	22	25.70 2019-05-03	23.32 2019-05-31	25.48 2019-05-01	23.43 2019-05-31	-8.05	0.86	-8.48
2019 April	21	25.55 2019-04-29	24.04 2019-04-04	24.32 2019-04-01	25.49 2019-04-30	4.81	5.06	-1.15
2019 March	21	24.58 2019-03-21	22.70 2019-03-08	23.88 2019-03-01	24.10 2019-03-29	0.92	2.93	-4.94
2019 February	19	23.85 2019-02-28	21.93 2019-02-08	22.03 2019-02-01	23.74 2019-02-28	7.76	8.26	-0.45
2019 January	21	22.20 2019-01-31	18.57 2019-01-03	18.77 2019-01-02	22.14 2019-01-31	17.95	18.27	-1.07
2018 December	19	21.65 2018-12-03	17.61 2018-12-24	21.53 2018-12-03	19.07 2018-12-31	-11.43	0.56	-18.21
2018 November	21	21.28 2018-11-07	18.07 2018-11-20	20.48 2018-11-01	20.82 2018-11-30	1.66	3.91	-11.77
2018 October	23	23.71 2018-10-01	18.84 2018-10-30	23.66 2018-10-01	20.39 2018-10-31	-13.82	0.21	-20.37
2018 September	19	24.27 2018-09-04	22.84 2018-09-24	24.25 2018-09-04	23.52 2018-09-28	-3.01	0.08	-5.81
2018 August	23	24.69 2018-08-29	23.00 2018-08-17	23.72 2018-08-01	24.39 2018-08-31	2.82	4.09	-3.04
2018 July	21	25.57 2018-07-25	23.40 2018-07-31	23.87 2018-07-02	23.70 2018-07-31	-0.71	7.12	-1.97
2018 June	12	26.00 2018-06-14	23.51 2018-06-28	25.70 2018-06-14	24.10 2018-06-29	-6.23	1.17	-8.52

OGIG Dividends

This table shows historical dividends paid by OGIG.

There are no OGIG dividends to display.

OGIG Stock Splits

This table shows OGIG stock splits.

There are no OGIG stock splits to display.

OGIG Basic Information

Ticker, symbol:

OGIG
Full title:

O'Shares Global Internet Giants ETF
First trading day:

2018-06-14
Last trading day:

2023-02-17
Total trading days:

806
Last close price:

27.79 (+0.97%)
Stock Exchange:

NYSE Arca
Description:

OGIG was created on 06/05/18 by O'Shares Investments. The ETF tracks an index of global internet and internet technology stocks, selected and weighted by growth and quality factors.
Phone number:

855-637-5383

Best intraday sessions of OGIG

This table shows top 100 best intraday sessions of OGIG.

Position	Date	Percentage
1	2022-02-24	10.56
2	2022-03-18	5.35
3	2018-12-26	5.31
4	2022-01-31	5.27
5	2022-03-16	4.92
6	2022-05-12	4.24
7	2020-03-19	4.05
8	2020-07-20	3.96
9	2022-04-25	3.87
10	2022-05-04	3.86
11	2022-04-19	3.73
12	2019-01-04	3.66
13	2018-12-06	3.66
14	2022-02-05	3.60
15	2022-02-04	3.60
16	2020-06-15	3.60
17	2020-12-10	3.45
18	2023-02-01	3.36
19	2018-10-30	3.23
20	2022-04-04	3.23
21	2022-03-22	3.21
22	2020-09-21	3.21
23	2020-04-06	3.16
24	2022-05-02	3.08
25	2022-03-17	3.08
26	2022-04-13	3.05
27	2020-05-29	3.03
28	2020-04-14	3.02
29	2020-03-26	3.02
30	2020-02-28	2.89
31	2018-10-23	2.82
32	2022-01-10	2.76
33	2021-12-21	2.75
34	2020-09-01	2.75
35	2022-03-15	2.72
36	2021-12-15	2.71
37	2020-07-01	2.69
38	2020-03-17	2.67
39	2019-12-03	2.66
40	2018-10-16	2.62
41	2020-05-04	2.61
42	2021-11-24	2.56
43	2018-11-28	2.53
44	2020-08-26	2.50
45	2022-03-09	2.46
46	2020-11-11	2.45
47	2018-11-07	2.37
48	2018-07-25	2.36
49	2021-01-05	2.32
50	2018-07-06	2.31
51	2020-11-19	2.29
52	2020-11-04	2.29
53	2020-03-23	2.27
54	2019-01-07	2.23
55	2022-01-11	2.20
56	2018-11-15	2.18
57	2020-01-06	2.18
58	2022-02-08	2.18
59	2019-10-03	2.17
60	2018-12-27	2.15
61	2020-08-20	2.15
62	2019-05-15	2.15
63	2019-03-11	2.15
64	2019-01-30	2.13
65	2018-11-20	2.13
66	2022-02-09	2.08
67	2022-04-28	2.07
68	2020-09-25	2.06
69	2018-11-01	2.05
70	2020-03-24	2.04
71	2020-07-08	2.04
72	2020-05-15	2.03
73	2020-03-02	2.02
74	2019-08-07	2.02
75	2018-10-25	2.01
76	2019-02-08	2.01
77	2019-08-13	1.99
78	2020-04-08	1.98
79	2023-01-25	1.96
80	2018-06-28	1.95
81	2018-10-31	1.95
82	2021-12-08	1.95
83	2019-06-04	1.93
84	2019-01-02	1.92
85	2019-05-06	1.92
86	2020-11-06	1.88
87	2018-11-26	1.86
88	2019-01-31	1.84
89	2020-05-14	1.80
90	2022-02-15	1.79
91	2020-01-02	1.78
92	2019-08-08	1.76
93	2020-03-30	1.75
94	2019-03-21	1.74
95	2020-06-01	1.73
96	2020-06-25	1.71
97	2020-03-18	1.71
98	2023-01-10	1.69
99	2019-02-04	1.68
100	2020-04-15	1.67

Worst intraday sessions of OGIG

This table shows the worst 100 intraday sessions of OGIG.

Position	Date	Percentage
1	2020-11-09	-5.68
2	2022-05-05	-5.49
3	2022-03-07	-5.33
4	2022-03-11	-5.20
5	2018-10-24	-5.08
6	2020-07-13	-5.00
7	2018-11-19	-4.74
8	2022-05-09	-4.58
9	2022-03-03	-4.55
10	2018-10-10	-4.42
11	2022-02-23	-4.25
12	2022-01-13	-4.14
13	2022-04-20	-4.12
14	2018-12-17	-4.01
15	2021-11-22	-3.97
16	2022-02-11	-3.85
17	2018-10-29	-3.80
18	2020-03-20	-3.79
19	2022-04-26	-3.72
20	2022-01-05	-3.64
21	2022-12-13	-3.63
22	2020-09-03	-3.62
23	2022-04-29	-3.61
24	2021-12-03	-3.54
25	2021-12-16	-3.53
26	2018-12-21	-3.53
27	2022-01-21	-3.52
28	2022-04-15	-3.51
29	2022-04-05	-3.51
30	2022-04-14	-3.51
31	2018-12-04	-3.43
32	2022-03-14	-3.43
33	2020-04-28	-3.36
34	2022-05-11	-3.26
35	2022-02-02	-3.22
36	2022-01-04	-3.22
37	2020-12-09	-3.22
38	2018-06-27	-3.18
39	2019-09-24	-3.10
40	2022-02-17	-3.10
41	2020-05-26	-3.08
42	2022-04-12	-3.07
43	2020-04-07	-3.06
44	2020-03-03	-3.03
45	2020-02-25	-2.97
46	2020-12-28	-2.92
47	2022-03-04	-2.90
48	2018-07-27	-2.89
49	2022-05-10	-2.85
50	2019-06-03	-2.78
51	2018-06-25	-2.77
52	2020-10-30	-2.72
53	2018-09-05	-2.67
54	2022-05-06	-2.62
55	2018-07-30	-2.62
56	2022-02-18	-2.60
57	2022-03-25	-2.59
58	2018-11-12	-2.58
59	2023-01-05	-2.54
60	2018-10-04	-2.53
61	2022-11-18	-2.50
62	2018-10-18	-2.47
63	2020-09-10	-2.46
64	2020-02-05	-2.44
65	2020-07-23	-2.42
66	2019-03-22	-2.41
67	2019-06-25	-2.39
68	2018-09-17	-2.36
69	2018-11-02	-2.36
70	2020-04-21	-2.35
71	2020-11-10	-2.32
72	2020-03-11	-2.31
73	2021-10-04	-2.27
74	2022-03-31	-2.26
75	2021-09-28	-2.26
76	2020-06-04	-2.22
77	2019-10-18	-2.21
78	2021-11-30	-2.18
79	2018-12-20	-2.16
80	2019-10-22	-2.15
81	2018-10-19	-2.14
82	2018-12-07	-2.14
83	2022-04-22	-2.13
84	2018-12-19	-2.12
85	2020-07-21	-2.10
86	2018-11-14	-2.08
87	2020-09-23	-2.05
88	2020-05-12	-2.01
89	2020-06-26	-1.99
90	2020-08-10	-1.97
91	2019-08-05	-1.94
92	2022-04-06	-1.94
93	2020-02-21	-1.93
94	2020-06-11	-1.92
95	2019-09-27	-1.89
96	2019-12-02	-1.88
97	2019-08-23	-1.80
98	2020-09-11	-1.79
99	2019-08-14	-1.78
100	2021-01-04	-1.77

Best after-hours sessions of OGIG

This table shows top 100 best after-hours sessions of OGIG.

Position	Date	Percentage
1	2022-12-07	11.30
2	2022-12-28	5.71
3	2020-03-12	5.64
4	2022-03-25	5.40
5	2022-03-15	5.17
6	2022-11-29	4.87
7	2020-03-23	4.49
8	2023-01-12	4.48
9	2020-03-09	3.84
10	2020-04-03	3.80
11	2021-12-03	3.71
12	2023-01-25	3.69
13	2022-04-14	3.64
14	2022-03-08	3.62
15	2020-11-03	3.49
16	2020-04-21	3.42
17	2018-11-30	3.41
18	2022-05-09	3.40
19	2018-10-11	3.10
20	2020-11-04	2.78
21	2020-03-19	2.73
22	2020-04-06	2.67
23	2018-10-30	2.62
24	2020-06-15	2.40
25	2020-06-11	2.40
26	2020-03-16	2.40
27	2019-01-14	2.37
28	2018-11-13	2.34
29	2023-01-05	2.27
30	2021-10-05	2.26
31	2020-05-22	2.25
32	2022-04-11	2.15
33	2020-07-02	2.11
34	2018-12-10	2.08
35	2020-05-15	1.93
36	2023-01-10	1.90
37	2020-04-28	1.89
38	2022-02-14	1.89
39	2020-05-04	1.89
40	2022-02-08	1.85
41	2018-10-26	1.83
42	2020-04-16	1.79
43	2022-11-22	1.77
44	2020-09-08	1.76
45	2018-11-27	1.72
46	2022-04-27	1.72
47	2019-06-28	1.68
48	2021-10-11	1.67
49	2020-08-31	1.66
50	2020-05-06	1.65
51	2020-10-28	1.63
52	2020-09-25	1.62
53	2020-11-11	1.62
54	2020-05-19	1.62
55	2018-11-01	1.58
56	2018-07-23	1.52
57	2019-06-17	1.50
58	2020-11-12	1.50
59	2018-11-20	1.49
60	2019-10-10	1.48
61	2020-07-30	1.48
62	2020-10-09	1.47
63	2018-10-19	1.46
64	2018-12-11	1.42
65	2020-07-20	1.42
66	2019-06-10	1.42
67	2019-08-16	1.41
68	2019-01-03	1.40
69	2020-02-03	1.40
70	2020-07-07	1.40
71	2020-03-03	1.36
72	2022-04-01	1.36
73	2020-07-01	1.34
74	2020-09-14	1.33
75	2020-06-18	1.33
76	2018-10-24	1.32
77	2019-06-19	1.31
78	2020-07-31	1.31
79	2020-07-08	1.30
80	2020-11-25	1.30
81	2022-02-03	1.29
82	2021-01-13	1.29
83	2019-08-28	1.28
84	2022-02-01	1.27
85	2021-10-15	1.26
86	2021-12-16	1.25
87	2020-05-07	1.25
88	2022-02-22	1.24
89	2019-08-05	1.22
90	2020-08-21	1.22
91	2021-12-21	1.22
92	2020-06-09	1.21
93	2019-01-23	1.21
94	2020-08-25	1.20
95	2018-11-23	1.20
96	2020-04-27	1.20
97	2020-09-11	1.20
98	2022-03-31	1.20
99	2019-01-07	1.19
100	2020-04-24	1.18

Worst after-hours sessions of OGIG

This table shows the worst 100 after-hours sessions of OGIG.

Position	Date	Percentage
1	2020-03-13	-10.44
2	2020-03-11	-9.06
3	2020-03-06	-6.28
4	2022-12-13	-5.65
5	2020-03-17	-5.65
6	2022-02-23	-4.77
7	2022-04-20	-4.68
8	2022-02-02	-4.14
9	2021-11-30	-4.11
10	2020-02-21	-4.01
11	2018-10-22	-3.76
12	2021-12-08	-3.75
13	2020-09-04	-3.73
14	2022-05-12	-3.72
15	2020-02-26	-3.69
16	2020-03-31	-3.55
17	2022-02-04	-3.48
18	2021-12-13	-3.45
19	2018-10-25	-3.35
20	2020-03-26	-3.25
21	2018-12-04	-3.21
22	2023-01-23	-3.19
23	2022-05-06	-3.18
24	2020-03-10	-3.17
25	2022-11-18	-3.02
26	2018-11-19	-2.91
27	2023-02-01	-2.86
28	2020-03-05	-2.82
29	2019-05-10	-2.74
30	2021-09-17	-2.71
31	2019-08-02	-2.69
32	2019-05-03	-2.68
33	2022-05-04	-2.58
34	2022-01-07	-2.57
35	2020-02-27	-2.55
36	2020-09-02	-2.51
37	2022-02-09	-2.50
38	2019-12-02	-2.48
39	2020-10-14	-2.41
40	2022-03-09	-2.40
41	2020-01-24	-2.39
42	2022-04-05	-2.31
43	2020-07-23	-2.30
44	2020-09-16	-2.29
45	2021-01-05	-2.25
46	2022-01-13	-2.21
47	2020-03-04	-2.11
48	2018-07-25	-2.11
49	2020-04-30	-2.08
50	2020-10-01	-1.99
51	2022-05-11	-1.92
52	2020-06-10	-1.91
53	2018-10-29	-1.87
54	2022-11-30	-1.87
55	2020-07-15	-1.84
56	2023-01-27	-1.82
57	2019-01-25	-1.81
58	2022-02-15	-1.78
59	2022-03-22	-1.76
60	2019-08-13	-1.71
61	2019-05-16	-1.71
62	2022-05-05	-1.70
63	2019-05-22	-1.68
64	2021-01-08	-1.66
65	2018-12-13	-1.65
66	2021-09-27	-1.61
67	2018-11-08	-1.58
68	2018-12-31	-1.57
69	2020-04-14	-1.57
70	2022-03-11	-1.57
71	2018-08-14	-1.56
72	2022-10-26	-1.55
73	2020-09-18	-1.55
74	2018-12-21	-1.55
75	2020-05-13	-1.52
76	2022-05-02	-1.51
77	2022-04-08	-1.48
78	2019-08-27	-1.44
79	2019-05-08	-1.44
80	2020-03-30	-1.44
81	2022-03-18	-1.44
82	2020-11-09	-1.44
83	2022-01-04	-1.42
84	2022-02-16	-1.39
85	2019-03-07	-1.38
86	2020-04-20	-1.37
87	2018-06-18	-1.35
88	2019-02-07	-1.35
89	2019-05-17	-1.34
90	2022-04-22	-1.32
91	2022-02-18	-1.27
92	2019-05-30	-1.27
93	2018-12-26	-1.27
94	2022-12-19	-1.24
95	2021-11-24	-1.24
96	2020-06-12	-1.21
97	2020-07-29	-1.21
98	2020-10-29	-1.20
99	2019-08-06	-1.20
100	2022-12-20	-1.20

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:20:05

OGIG information

Full title

O'Shares Global Internet Giants ETF
First trading day

2018-06-14
Last trading day

2023-02-17
Total trading days

806
Last close price

27.79 (+0.97%)
Stock Exchange

NYSE Arca
Phone number

855-637-5383
Description

OGIG was created on 06/05/18 by O'Shares Investments. The ETF tracks an index of global internet and internet technology stocks, selected and weighted by growth and quality factors.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

147 -- 6 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...

OGIG stock overview

O&apos;Shares Global Internet Giants ETF

OGIG stock Buy and Hold Potential More info

OGIG Dividends

OGIG Stock Splits

OGIG Latest trading days

OGIG Investment Calculator

OGIG Monthly statistics

OGIG Dividends

OGIG Stock Splits

OGIG Basic Information

Best intraday sessions of OGIG

Worst intraday sessions of OGIG

Best after-hours sessions of OGIG

Worst after-hours sessions of OGIG

OGIG information

O'Shares Global Internet Giants ETF