Skip to main content
Alpha Brands Consumption Leaders ETF (LOGO)
NASDAQ: LOGO · Real-Time Price · USD
20.18
-0.23 (-1.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LOGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1020.1820.1020.1820.18-1.10%1,902
Apr 27, 202620.4820.4820.4120.4120.41-0.20%17,847
Apr 24, 202620.2920.4620.2920.4520.440.91%6,340
Apr 23, 202620.3820.4220.1420.2620.26-1.70%3,251
Apr 22, 202620.5420.6120.5420.6120.611.38%309
Apr 21, 202620.4720.4720.3320.3320.33-1.46%2,671
Apr 20, 202620.5520.6820.5520.6320.63-38,940
Apr 17, 202620.7520.7520.6020.6320.630.58%6,887
Apr 16, 202620.6020.6020.5120.5120.51-0.67%536
Apr 15, 202620.5920.6620.5520.6520.651.65%938
Apr 14, 202620.2820.3120.2820.3120.311.83%844
Apr 13, 202619.7519.9519.7519.9519.951.66%11,907
Apr 10, 202619.6519.6519.5719.6219.62-0.30%18,149
Apr 9, 202619.4919.6919.4919.6819.680.29%10,747
Apr 8, 202619.7719.7719.5919.6319.632.15%4,970
Apr 7, 202619.0119.2119.0119.2119.210.24%29,841
Apr 6, 202619.1919.1919.1319.1719.170.51%9,003
Apr 2, 202618.9119.0718.9019.0719.07-0.09%540
Apr 1, 202619.2219.2419.0619.0919.090.55%21,606
Mar 31, 202618.6518.9818.6518.9818.983.34%11,433
Mar 30, 202618.5118.5618.3718.3718.37-0.27%529
Mar 27, 202618.5618.5618.4218.4218.42-1.75%144
Mar 26, 202618.9118.9118.7518.7518.75-1.82%402
Mar 25, 202619.1419.3119.1019.1019.100.42%414
Mar 24, 202619.0219.0219.0219.0219.02-1.27%-
Mar 23, 202619.2619.2619.2619.2619.261.50%168
Mar 20, 202619.0719.1018.9818.9818.98-1.47%2,479
Mar 19, 202619.2319.2619.1919.2619.26-1.38%560
Mar 18, 202619.6319.6319.5319.5319.53-1.18%405
Mar 17, 202619.8619.8619.7619.7619.760.39%5,388
Mar 16, 202619.6319.6919.6319.6919.680.85%363
Mar 13, 202619.5019.5519.5019.5219.52-0.14%34,598
Mar 12, 202619.6119.6119.5519.5519.55-1.92%2,625
Mar 11, 202619.9319.9319.9319.9319.93-0.44%8
Mar 10, 202620.1720.1720.0220.0220.02-0.57%2,500
Mar 9, 202619.8720.1319.8720.1320.130.59%607
Mar 6, 202619.9720.0219.9720.0220.02-0.67%208
Mar 5, 202620.0920.1520.0920.1520.15-0.24%479
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