Skip to main content
Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
20.20
+0.22 (1.09%)
Mar 4, 2026, 4:00 PM EST - Market closed

LOGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202620.1920.2120.1920.2020.201.09%267
Mar 3, 202620.0020.0619.9719.9819.98-0.60%7,884
Mar 2, 202620.1620.1620.0820.1020.100.02%1,593
Feb 27, 202620.1020.1020.1020.1020.100.08%45
Feb 26, 202620.0820.0820.0820.0820.08--
Feb 25, 202620.0520.1320.0520.0820.080.81%1,717
Feb 24, 202619.9219.9219.9219.9219.920.86%17
Feb 23, 202620.1720.1719.7119.7519.75-1.80%1,306
Feb 20, 202620.0720.1420.0720.1120.110.43%3,907
Feb 19, 202620.0520.0519.9820.0220.02-0.07%1,307
Feb 18, 202620.0420.0819.9920.0420.040.95%3,247
Feb 17, 202619.6919.8519.6919.8519.850.12%526
Feb 13, 202619.7619.9319.7619.8319.830.07%3,505
Feb 12, 202620.1120.1119.8119.8119.81-1.58%25,172
Feb 11, 202620.2020.2020.1120.1320.13-0.29%4,644
Feb 10, 202620.3920.3920.1920.1920.190.61%505
Feb 9, 202620.0720.0720.0420.0720.07-0.08%1,163
Feb 6, 202620.0020.0920.0020.0920.091.62%24,702
Feb 5, 202619.8219.9119.7519.7719.76-1.32%2,067
Feb 4, 202619.9220.0319.9220.0320.03-0.99%749
Feb 3, 202620.5620.5620.0820.2320.23-2.36%22,204
Feb 2, 202620.7020.7620.6920.7220.720.83%3,626
Jan 30, 202620.6721.3520.5520.5520.55-0.97%35,597
Jan 29, 202620.5820.7720.5820.7520.75-0.90%778
Jan 28, 202621.0721.0920.9420.9420.94-0.26%1,023
Jan 27, 202620.9821.0420.9820.9920.990.26%53,072
Jan 26, 202620.9621.0120.9420.9420.940.51%13,675
Jan 23, 202620.8120.8620.8120.8320.830.06%820
Jan 22, 202620.9020.9220.8120.8220.820.11%51,404
Jan 21, 202620.7220.8420.6220.8020.800.65%2,320
Jan 20, 202620.8120.8720.6620.6620.66-2.09%1,150
Jan 16, 202621.0421.1120.9821.1121.10-0.24%2,534
Jan 15, 202621.2421.2421.1621.1621.160.02%367
Jan 14, 202621.1121.1521.0021.1521.15-0.71%1,383
Jan 13, 202621.2921.3021.2421.3021.30-0.29%3,417
Jan 12, 202621.2721.3721.2721.3721.360.36%217
Jan 9, 202621.2121.2921.2121.2921.29-0.08%522
Jan 8, 202621.2821.3421.2821.3121.310.08%6,912
Jan 7, 202621.3721.3821.2921.2921.29-0.65%1,026
Jan 6, 202621.3521.4321.3521.4321.430.84%701
Jan 5, 202621.3221.3221.2521.2521.251.31%339
Jan 2, 202620.9220.9820.8920.9820.980.04%7,007
Dec 31, 202521.0121.0120.9720.9720.97-0.51%167
Dec 30, 202521.0821.0821.0821.0821.08-0.29%165
Dec 29, 202521.1621.1621.1421.1421.14-0.50%572
Dec 26, 202521.2321.2421.1321.2421.24-0.15%1,093
Dec 24, 202521.2421.2921.2421.2721.270.31%301
Dec 23, 202521.1521.2119.8221.2121.210.01%6,642
Dec 22, 202521.1921.2121.1921.2121.210.64%227
Dec 19, 202521.0421.0721.0421.0721.070.93%345
Dec 18, 202520.9720.9720.8820.8820.880.77%238
Dec 17, 202520.9921.0020.7220.7220.72-1.15%6,832
Dec 16, 202520.8421.0020.8320.9620.96-0.08%12,160
Dec 15, 202521.0321.0320.9620.9820.97-0.82%510
Dec 12, 202521.1721.1821.1521.1521.15-1.02%2,724
Dec 11, 202521.3721.3721.3621.3721.370.55%596
Dec 10, 202521.2521.2521.2521.2521.250.93%973
Dec 9, 202521.0621.0621.0621.0621.060.31%111
Dec 8, 202520.9920.9920.9920.9920.99-0.66%1,091
Dec 5, 202521.1121.1521.1121.1321.130.11%1,823
Dec 4, 202521.1121.1121.0421.1121.110.20%31,817
Dec 3, 202521.0021.0621.0021.0621.060.26%469
Dec 2, 202520.9521.0620.9521.0121.010.55%1,215
Dec 1, 202520.9520.9920.8920.8920.89-0.35%2,444
Nov 28, 202520.9720.9720.9720.9720.970.60%102
Nov 26, 202520.8320.8420.8320.8420.840.56%777
Nov 25, 202520.7320.7320.7320.7320.730.82%142
Nov 24, 202520.4720.5620.4720.5620.561.45%1,060
Nov 21, 202520.1820.3120.1820.2620.260.78%797
Nov 20, 202520.1120.1120.1120.1120.11-1.64%227
Nov 19, 202520.3620.4420.3620.4420.44-0.14%1,587
Nov 18, 202520.4320.4820.4020.4720.47-0.71%11,125
Nov 17, 202520.8520.8920.6020.6220.62-1.45%1,135
Nov 14, 202521.0021.0020.9120.9220.92-0.38%85,235
Nov 13, 202521.1121.1221.0021.0021.00-1.76%11,937
Nov 12, 202521.3221.4221.2921.3821.380.31%1,300
Nov 11, 202521.2721.3521.2721.3121.310.23%3,680
Nov 10, 202521.1021.2621.1021.2621.260.97%14,884
Nov 7, 202520.8521.0620.8421.0621.050.31%1,414
Nov 6, 202521.0521.0520.9920.9920.99-1.36%9,725
Nov 5, 202521.2821.2821.2821.2821.28-0.21%326
Nov 4, 202521.3121.3421.2921.3221.32-1.05%937
Nov 3, 202521.5521.5521.5521.5521.550.06%211
Oct 31, 202521.5321.5521.5321.5421.540.47%443
Oct 30, 202521.6321.6821.4421.4421.44-0.55%266
Oct 29, 202521.6221.6421.5321.5621.56-0.75%818
Oct 28, 202521.7521.7621.7221.7221.72-0.26%2,738
Oct 27, 202521.7721.7721.7721.7721.771.24%-
Oct 24, 202521.5621.6321.5021.5121.510.42%1,983
Oct 23, 202521.3221.4221.3221.4221.420.16%3,569
Oct 22, 202521.4221.4221.3821.3821.38-0.99%192
Oct 21, 202521.6221.6221.5721.5921.590.64%29,793
Oct 20, 202521.4621.4621.4621.4621.460.98%215
Oct 17, 202521.1021.2521.0721.2521.250.89%4,165
Oct 16, 202521.5421.5421.0621.0621.06-1.74%3,279
Oct 15, 202521.4821.4921.4221.4321.43-0.11%6,572
Oct 14, 202521.2421.4621.2421.4621.450.87%153
Oct 13, 202521.2221.2921.1421.2721.271.66%1,491
Oct 10, 202521.3721.3720.9220.9220.92-2.41%1,607
Oct 9, 202521.4621.4621.4421.4421.44-0.54%13,046