ALPS O'Shares Europe Quality Dividend ETF (OEUR)
BATS: OEUR · Real-Time Price · USD
29.93
-0.32 (-1.06%)
Oct 30, 2024, 4:00 PM EDT - Market closed
OEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 30.17 | 30.29 | 30.17 | 30.26 | 30.26 | -0.95% | 1,454 |
| Oct 29, 2024 | 30.82 | 30.83 | 30.49 | 30.55 | 30.55 | -0.91% | 5,800 |
| Oct 28, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.12% | 300 |
| Oct 25, 2024 | 30.56 | 30.56 | 30.47 | 30.49 | 30.49 | -0.26% | 20,245 |
| Oct 24, 2024 | 30.63 | 30.63 | 30.57 | 30.57 | 30.57 | 0.33% | 2,100 |
| Oct 23, 2024 | 30.52 | 30.52 | 30.47 | 30.47 | 30.47 | -0.65% | 300 |
| Oct 22, 2024 | 30.65 | 30.71 | 30.60 | 30.67 | 30.67 | -0.62% | 4,813 |
| Oct 21, 2024 | 31.00 | 31.04 | 30.86 | 30.86 | 30.86 | -0.93% | 1,000 |
| Oct 18, 2024 | 30.98 | 31.15 | 30.98 | 31.15 | 31.15 | 0.58% | 2,200 |
| Oct 17, 2024 | 31.00 | 31.04 | 30.97 | 30.97 | 30.97 | 0.29% | 2,100 |
| Oct 16, 2024 | 30.99 | 30.99 | 30.88 | 30.88 | 30.88 | -0.10% | 800 |
| Oct 15, 2024 | 31.18 | 31.18 | 30.87 | 30.91 | 30.91 | -1.34% | 5,032 |
| Oct 14, 2024 | 30.85 | 31.33 | 30.85 | 31.33 | 31.33 | 0.48% | 1,200 |
| Oct 11, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.68% | 300 |
| Oct 10, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.58% | 300 |
| Oct 9, 2024 | 30.85 | 31.17 | 30.85 | 31.15 | 31.15 | 0.45% | 2,000 |
| Oct 8, 2024 | 30.99 | 31.01 | 30.90 | 31.01 | 31.01 | 0.19% | 3,244 |
| Oct 7, 2024 | 31.06 | 31.07 | 30.95 | 30.95 | 30.95 | -0.35% | 1,129 |
| Oct 4, 2024 | 31.04 | 31.06 | 31.00 | 31.06 | 31.06 | 0.13% | 3,233 |
| Oct 3, 2024 | 31.02 | 31.08 | 31.02 | 31.02 | 31.02 | -1.27% | 5,400 |
| Oct 2, 2024 | 31.42 | 31.45 | 31.38 | 31.42 | 31.42 | -0.32% | 6,218 |
| Oct 1, 2024 | 31.62 | 31.62 | 31.52 | 31.52 | 31.52 | -1.16% | 900 |
| Sep 30, 2024 | 31.96 | 31.96 | 31.89 | 31.89 | 31.89 | -0.87% | 1,327 |
| Sep 27, 2024 | 32.30 | 32.30 | 32.17 | 32.17 | 32.17 | -0.28% | 2,600 |
| Sep 26, 2024 | 32.09 | 32.26 | 32.08 | 32.26 | 32.26 | 2.25% | 802 |
| Sep 25, 2024 | 31.71 | 31.71 | 31.55 | 31.55 | 31.55 | -0.50% | 12,600 |
| Sep 24, 2024 | 31.61 | 31.71 | 31.61 | 31.71 | 31.71 | 1.02% | 742 |
| Sep 23, 2024 | 31.31 | 31.39 | 31.26 | 31.39 | 31.39 | 0.32% | 5,816 |
| Sep 20, 2024 | 31.29 | 31.31 | 31.29 | 31.29 | 31.29 | -1.14% | 2,700 |
| Sep 19, 2024 | 31.56 | 31.75 | 31.55 | 31.65 | 31.65 | 0.89% | 7,237 |
| Sep 18, 2024 | 31.46 | 31.61 | 31.35 | 31.37 | 31.24 | -0.22% | 2,100 |
| Sep 17, 2024 | 31.49 | 31.57 | 31.40 | 31.44 | 31.31 | -0.54% | 2,325 |
| Sep 16, 2024 | 31.40 | 31.61 | 31.40 | 31.61 | 31.48 | 0.86% | 1,330 |
| Sep 13, 2024 | 31.42 | 31.42 | 31.34 | 31.34 | 31.21 | 0.45% | 1,221 |
| Sep 12, 2024 | 31.05 | 31.20 | 30.94 | 31.20 | 31.07 | 0.87% | 39,500 |
| Sep 11, 2024 | 30.64 | 30.94 | 30.64 | 30.93 | 30.80 | 0.32% | 9,015 |
| Sep 10, 2024 | 30.77 | 30.83 | 30.65 | 30.83 | 30.70 | -0.26% | 1,005 |
| Sep 9, 2024 | 30.96 | 31.01 | 30.88 | 30.91 | 30.79 | 0.72% | 10,200 |
| Sep 6, 2024 | 31.10 | 31.14 | 30.69 | 30.69 | 30.56 | -1.19% | 3,127 |
| Sep 5, 2024 | 31.06 | 31.11 | 31.06 | 31.06 | 30.93 | -0.96% | 1,900 |
| Sep 4, 2024 | 31.39 | 31.42 | 31.31 | 31.36 | 31.22 | -0.22% | 2,800 |
| Sep 3, 2024 | 31.72 | 31.72 | 31.43 | 31.43 | 31.30 | -1.57% | 3,700 |
| Aug 30, 2024 | 31.93 | 31.99 | 31.76 | 31.93 | 31.79 | 0.25% | 2,602 |
| Aug 29, 2024 | 31.95 | 31.95 | 31.80 | 31.85 | 31.72 | 0.47% | 1,125 |
| Aug 28, 2024 | 31.75 | 31.75 | 31.68 | 31.70 | 31.56 | -0.19% | 1,847 |
| Aug 27, 2024 | 31.70 | 31.79 | 31.66 | 31.76 | 31.63 | 0.25% | 3,744 |
| Aug 26, 2024 | 31.71 | 31.71 | 31.68 | 31.68 | 31.55 | -0.19% | 724 |
| Aug 23, 2024 | 31.42 | 31.74 | 31.42 | 31.74 | 31.61 | 1.47% | 1,507 |
| Aug 22, 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 31.15 | -0.54% | 1,127 |
| Aug 21, 2024 | 31.28 | 31.45 | 31.28 | 31.45 | 31.32 | 0.90% | 1,047 |
| Aug 20, 2024 | 31.12 | 31.25 | 31.12 | 31.17 | 31.04 | - | 1,600 |
| Aug 19, 2024 | 31.11 | 31.17 | 31.11 | 31.17 | 31.04 | 1.23% | 400 |
| Aug 16, 2024 | 30.70 | 30.80 | 30.70 | 30.79 | 30.66 | 0.49% | 1,748 |
| Aug 15, 2024 | 30.56 | 30.65 | 30.56 | 30.64 | 30.51 | 0.86% | 1,500 |
| Aug 14, 2024 | 30.29 | 30.39 | 30.29 | 30.38 | 30.25 | 0.53% | 2,200 |
| Aug 13, 2024 | 29.88 | 30.22 | 29.88 | 30.22 | 30.09 | 1.75% | 5,500 |
| Aug 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.58 | -0.47% | 200 |
| Aug 9, 2024 | 29.74 | 29.84 | 29.73 | 29.84 | 29.72 | 0.47% | 1,632 |
| Aug 8, 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.57 | 1.57% | 1,311 |
| Aug 7, 2024 | 29.62 | 29.62 | 29.24 | 29.24 | 29.11 | -0.07% | 2,600 |
| Aug 6, 2024 | 29.06 | 29.26 | 29.06 | 29.26 | 29.14 | 0.34% | 300 |
| Aug 5, 2024 | 28.69 | 29.27 | 28.69 | 29.16 | 29.04 | -1.85% | 4,336 |
| Aug 2, 2024 | 29.81 | 29.81 | 29.71 | 29.71 | 29.59 | -0.80% | 2,000 |
| Aug 1, 2024 | 30.39 | 30.39 | 29.95 | 29.95 | 29.83 | -1.93% | 2,915 |
| Jul 31, 2024 | 30.49 | 30.65 | 30.42 | 30.54 | 30.41 | 0.99% | 5,600 |
| Jul 30, 2024 | 30.16 | 30.25 | 30.16 | 30.24 | 30.12 | 0.13% | 900 |
| Jul 29, 2024 | 30.23 | 30.23 | 30.16 | 30.20 | 30.08 | -0.56% | 1,100 |
| Jul 26, 2024 | 30.39 | 30.41 | 30.37 | 30.37 | 30.25 | 1.10% | 1,100 |
| Jul 25, 2024 | 30.12 | 30.12 | 30.04 | 30.04 | 29.92 | -0.17% | 930 |
| Jul 24, 2024 | 30.43 | 30.43 | 30.09 | 30.09 | 29.97 | -1.41% | 7,000 |
| Jul 23, 2024 | 30.49 | 30.58 | 30.49 | 30.52 | 30.40 | -0.65% | 1,500 |
| Jul 22, 2024 | 30.56 | 30.72 | 30.56 | 30.72 | 30.59 | 1.49% | 909 |
| Jul 19, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 30.15 | -0.43% | 300 |
| Jul 18, 2024 | 30.78 | 30.78 | 30.32 | 30.40 | 30.27 | -1.17% | 1,600 |
| Jul 17, 2024 | 30.75 | 30.83 | 30.73 | 30.76 | 30.63 | -0.71% | 1,100 |
| Jul 16, 2024 | 30.90 | 30.98 | 30.83 | 30.98 | 30.86 | 0.13% | 2,800 |
| Jul 15, 2024 | 31.18 | 31.18 | 30.94 | 30.94 | 30.82 | -1.18% | 802 |
| Jul 12, 2024 | 31.41 | 31.41 | 31.31 | 31.31 | 31.18 | 1.43% | 800 |
| Jul 11, 2024 | 31.00 | 31.05 | 30.87 | 30.87 | 30.74 | 0.36% | 1,900 |
| Jul 10, 2024 | 30.50 | 30.76 | 30.50 | 30.76 | 30.64 | 1.38% | 1,401 |
| Jul 9, 2024 | 30.40 | 30.40 | 30.30 | 30.34 | 30.21 | -0.82% | 1,512 |
| Jul 8, 2024 | 30.73 | 30.73 | 30.52 | 30.59 | 30.47 | -0.49% | 2,300 |
| Jul 5, 2024 | 30.62 | 30.74 | 30.62 | 30.74 | 30.61 | 0.79% | 4,737 |
| Jul 3, 2024 | 30.51 | 30.51 | 30.40 | 30.50 | 30.37 | 0.56% | 500 |
| Jul 2, 2024 | 30.20 | 30.33 | 30.10 | 30.33 | 30.20 | -0.10% | 3,500 |
| Jul 1, 2024 | 30.55 | 30.55 | 30.31 | 30.36 | 30.23 | 0.26% | 1,546 |
| Jun 28, 2024 | 30.36 | 30.36 | 30.28 | 30.28 | 30.15 | -0.16% | 3,900 |
| Jun 27, 2024 | 30.40 | 30.42 | 30.24 | 30.33 | 30.20 | -0.30% | 5,000 |
| Jun 26, 2024 | 30.38 | 30.48 | 30.37 | 30.42 | 30.30 | -0.56% | 12,500 |
| Jun 25, 2024 | 30.57 | 30.62 | 30.49 | 30.59 | 30.47 | 0.13% | 3,406 |
| Jun 24, 2024 | 30.66 | 30.73 | 30.54 | 30.55 | 30.43 | 0.73% | 1,900 |
| Jun 21, 2024 | 30.36 | 30.39 | 30.23 | 30.33 | 30.20 | -0.56% | 2,400 |
| Jun 20, 2024 | 30.40 | 30.59 | 30.40 | 30.50 | 30.38 | -0.23% | 4,917 |
| Jun 18, 2024 | 30.54 | 30.57 | 30.54 | 30.57 | 30.32 | 0.46% | 2,615 |
| Jun 17, 2024 | 30.35 | 30.46 | 30.12 | 30.43 | 30.18 | 0.79% | 3,700 |
| Jun 14, 2024 | 30.31 | 30.31 | 30.16 | 30.19 | 29.94 | -1.57% | 1,500 |
| Jun 13, 2024 | 30.92 | 30.92 | 30.61 | 30.67 | 30.42 | -1.13% | 2,500 |
| Jun 12, 2024 | 31.18 | 31.20 | 31.02 | 31.02 | 30.76 | 1.77% | 3,100 |
| Jun 11, 2024 | 30.47 | 30.55 | 30.47 | 30.48 | 30.23 | -0.85% | 631 |
| Jun 10, 2024 | 30.54 | 30.74 | 30.54 | 30.74 | 30.49 | -0.42% | 1,200 |