Skip to main content

ALPS O'Shares U.S. Small-Cap Quality Dividend ETF (NY:OUSM)

43.21 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.45 43.45 43.02 43.21 50,946 -0.02(-0.05%)
Jun 27, 2025 43.39 43.53 43.06 43.23 74,169 -0.01(-0.02%)
Jun 26, 2025 42.98 43.25 42.81 43.24 246,510 +0.43(+1.00%)
Jun 25, 2025 43.14 43.14 42.71 42.81 77,251 -0.29(-0.67%)
Jun 24, 2025 43.04 43.18 42.78 43.10 81,401 +0.37(+0.87%)
Jun 23, 2025 42.15 42.73 41.98 42.73 59,557 +0.60(+1.42%)
Jun 20, 2025 42.50 42.50 41.92 42.13 68,799 -0.12(-0.29%)
Jun 18, 2025 42.26 42.52 42.17 42.25 55,325 +0.10(+0.24%)
Jun 17, 2025 42.38 42.48 42.13 42.15 77,627 -0.44(-1.03%)
Jun 16, 2025 42.41 42.78 42.41 42.59 66,792 +0.43(+1.02%)
Jun 13, 2025 42.54 42.65 42.07 42.16 68,842 -0.69(-1.61%)
Jun 12, 2025 42.64 42.85 42.45 42.85 48,746 +0.10(+0.23%)
Jun 11, 2025 43.12 43.12 42.65 42.75 58,347 -0.19(-0.44%)
Jun 10, 2025 42.87 43.14 42.78 42.94 57,207 +0.21(+0.49%)
Jun 09, 2025 42.75 42.97 42.57 42.73 78,880 +0.05(+0.12%)
Jun 06, 2025 42.74 42.74 42.46 42.68 60,016 +0.38(+0.90%)
Jun 05, 2025 42.54 42.54 42.17 42.30 74,580 -0.11(-0.26%)
Jun 04, 2025 42.69 42.69 42.38 42.41 45,572 -0.21(-0.49%)
Jun 03, 2025 42.34 42.66 42.10 42.62 66,957 +0.40(+0.94%)
Jun 02, 2025 42.39 42.39 41.88 42.22 77,859 -0.17(-0.40%)
May 30, 2025 42.45 42.58 42.26 42.39 45,736 -0.16(-0.38%)
May 29, 2025 42.64 42.64 42.17 42.55 105,143 +0.12(+0.28%)
May 28, 2025 42.94 42.98 42.37 42.43 113,266 -0.45(-1.05%)
May 27, 2025 42.49 42.88 42.21 42.88 129,320 +0.93(+2.22%)
May 23, 2025 41.59 42.08 41.55 41.95 55,851 -0.17(-0.39%)
May 22, 2025 42.16 42.33 41.92 42.11 56,388 -0.10(-0.23%)
May 21, 2025 42.87 42.87 42.20 42.21 44,033 -0.94(-2.18%)
May 20, 2025 43.30 43.37 43.03 43.15 72,547 -0.10(-0.23%)
May 19, 2025 42.94 43.30 42.94 43.25 73,779 -0.12(-0.28%)
May 16, 2025 43.01 43.39 42.84 43.37 146,473 +0.48(+1.11%)
May 15, 2025 42.57 42.93 42.56 42.89 192,837 +0.28(+0.65%)
May 14, 2025 42.93 42.93 42.52 42.61 58,819 -0.28(-0.65%)
May 13, 2025 43.05 43.08 42.89 42.89 63,453 -0.03(-0.07%)
May 12, 2025 43.03 43.12 42.60 42.92 68,368 +1.07(+2.56%)
May 09, 2025 41.94 42.03 41.75 41.85 52,349 +0.03(+0.08%)
May 08, 2025 41.73 42.16 41.57 41.82 91,970 +0.37(+0.89%)
May 07, 2025 41.63 41.68 41.26 41.45 59,070 +0.08(+0.19%)
May 06, 2025 41.19 41.57 41.08 41.37 305,643 -0.10(-0.24%)
May 05, 2025 41.41 41.71 41.32 41.47 63,093 -0.13(-0.31%)
May 02, 2025 41.40 41.63 41.24 41.60 82,693 +0.71(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.