ALPS O'Shares Europe Quality Dividend ETF (OEUR)
BATS: OEUR · Real-Time Price · USD
32.80
-0.08 (-0.23%)
At close: Sep 12, 2025, 4:00 PM EDT
32.80
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
OEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.87 | 32.87 | 32.80 | 32.80 | 32.80 | -0.23% | 273 |
| Sep 11, 2025 | 32.85 | 32.88 | 32.70 | 32.88 | 32.88 | 0.95% | 5,827 |
| Sep 10, 2025 | 32.57 | 32.62 | 32.51 | 32.57 | 32.57 | -0.55% | 34,774 |
| Sep 9, 2025 | 32.77 | 32.78 | 32.69 | 32.75 | 32.75 | -0.36% | 1,653 |
| Sep 8, 2025 | 32.83 | 32.86 | 32.78 | 32.86 | 32.86 | 0.63% | 3,395 |
| Sep 5, 2025 | 32.84 | 32.84 | 32.66 | 32.66 | 32.66 | 0.44% | 884 |
| Sep 4, 2025 | 32.50 | 32.52 | 32.49 | 32.51 | 32.51 | 0.80% | 9,008 |
| Sep 3, 2025 | 32.29 | 32.29 | 32.18 | 32.26 | 32.26 | 0.58% | 734 |
| Sep 2, 2025 | 32.13 | 32.13 | 32.07 | 32.07 | 32.07 | -1.23% | 1,766 |
| Aug 29, 2025 | 32.54 | 32.56 | 32.46 | 32.47 | 32.47 | -0.44% | 1,902 |
| Aug 28, 2025 | 32.48 | 32.69 | 32.48 | 32.61 | 32.61 | 0.13% | 1,031 |
| Aug 27, 2025 | 32.22 | 32.57 | 32.22 | 32.57 | 32.57 | 0.26% | 2,063 |
| Aug 26, 2025 | 32.52 | 32.57 | 32.38 | 32.48 | 32.48 | -0.02% | 2,233 |
| Aug 25, 2025 | 32.93 | 32.93 | 32.49 | 32.49 | 32.49 | -1.58% | 692 |
| Aug 22, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1.25% | 174 |
| Aug 21, 2025 | 32.70 | 32.70 | 32.60 | 32.60 | 32.60 | -0.84% | 1,401 |
| Aug 20, 2025 | 32.85 | 32.93 | 32.83 | 32.88 | 32.88 | 0.85% | 2,673 |
| Aug 19, 2025 | 32.59 | 32.60 | 32.59 | 32.60 | 32.60 | 0.51% | 1,025 |
| Aug 18, 2025 | 32.44 | 32.50 | 32.41 | 32.43 | 32.43 | -0.14% | 23,270 |
| Aug 15, 2025 | 32.49 | 32.49 | 32.45 | 32.48 | 32.48 | 0.33% | 3,756 |
| Aug 14, 2025 | 32.19 | 32.37 | 32.19 | 32.37 | 32.37 | 0.34% | 587 |
| Aug 13, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.85% | 114 |
| Aug 12, 2025 | 31.82 | 31.99 | 31.82 | 31.99 | 31.99 | 0.82% | 1,123 |
| Aug 11, 2025 | 31.79 | 31.79 | 31.73 | 31.73 | 31.73 | -0.67% | 2,861 |
| Aug 8, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.08% | 117 |
| Aug 7, 2025 | 31.96 | 31.96 | 31.72 | 31.92 | 31.92 | 0.90% | 5,951 |
| Aug 6, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.10% | 487 |
| Aug 5, 2025 | 31.58 | 31.68 | 31.58 | 31.60 | 31.60 | -0.28% | 1,117 |
| Aug 4, 2025 | 31.62 | 31.69 | 31.57 | 31.69 | 31.69 | 0.84% | 10,833 |
| Aug 1, 2025 | 31.30 | 31.43 | 31.25 | 31.43 | 31.43 | -0.11% | 7,676 |
| Jul 31, 2025 | 31.65 | 31.65 | 31.46 | 31.46 | 31.46 | -1.52% | 2,179 |
| Jul 30, 2025 | 31.94 | 32.07 | 31.94 | 31.95 | 31.95 | -0.66% | 1,043 |
| Jul 29, 2025 | 32.24 | 32.24 | 32.16 | 32.16 | 32.16 | -0.47% | 3,592 |
| Jul 28, 2025 | 32.49 | 32.49 | 32.29 | 32.31 | 32.31 | -1.77% | 2,066 |
| Jul 25, 2025 | 32.75 | 32.89 | 32.74 | 32.89 | 32.89 | -0.01% | 6,799 |
| Jul 24, 2025 | 32.96 | 33.03 | 32.90 | 32.90 | 32.90 | -0.96% | 3,534 |
| Jul 23, 2025 | 32.78 | 33.21 | 32.75 | 33.21 | 33.21 | 1.62% | 6,697 |
| Jul 22, 2025 | 32.50 | 32.69 | 32.47 | 32.68 | 32.68 | 0.53% | 9,400 |
| Jul 21, 2025 | 32.43 | 32.67 | 32.43 | 32.51 | 32.51 | 0.49% | 39,643 |
| Jul 18, 2025 | 32.41 | 32.41 | 32.35 | 32.35 | 32.35 | -0.26% | 2,316 |
| Jul 17, 2025 | 32.41 | 32.44 | 32.36 | 32.44 | 32.44 | 0.35% | 1,882 |
| Jul 16, 2025 | 32.28 | 32.37 | 32.27 | 32.33 | 32.33 | 0.34% | 1,598 |
| Jul 15, 2025 | 32.29 | 32.29 | 32.22 | 32.22 | 32.22 | -1.12% | 1,468 |
| Jul 14, 2025 | 32.50 | 32.58 | 32.50 | 32.58 | 32.58 | -0.15% | 594 |
| Jul 11, 2025 | 32.69 | 32.69 | 32.63 | 32.63 | 32.63 | -1.21% | 1,674 |
| Jul 10, 2025 | 32.98 | 33.07 | 32.88 | 33.03 | 33.03 | 0.24% | 1,793 |
| Jul 9, 2025 | 32.82 | 32.95 | 32.82 | 32.95 | 32.95 | 0.86% | 839 |
| Jul 8, 2025 | 32.50 | 32.71 | 32.50 | 32.67 | 32.67 | 0.48% | 2,556 |
| Jul 7, 2025 | 32.58 | 32.67 | 32.49 | 32.51 | 32.51 | -0.52% | 3,045 |
| Jul 3, 2025 | 32.73 | 32.77 | 32.68 | 32.68 | 32.68 | -0.13% | 2,646 |