ALPS O'Shares Europe Quality Dividend ETF (OEUR)
BATS: OEUR · Real-Time Price · USD
28.97
-1.18 (-3.91%)
Apr 4, 2025, 3:48 PM EDT - Market open
OEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 29.58 | 29.58 | 29.03 | 29.03 | - | -3.71% | 1,089 |
| Apr 3, 2025 | 30.39 | 30.39 | 30.15 | 30.15 | 30.15 | -0.28% | 6,581 |
| Apr 2, 2025 | 30.20 | 30.24 | 30.04 | 30.24 | 30.24 | 0.25% | 2,239 |
| Apr 1, 2025 | 30.27 | 30.28 | 30.11 | 30.16 | 30.16 | 0.13% | 4,857 |
| Mar 31, 2025 | 29.97 | 30.12 | 29.91 | 30.12 | 30.12 | -0.78% | 3,405 |
| Mar 28, 2025 | 30.39 | 30.39 | 30.36 | 30.36 | 30.36 | -0.03% | 633 |
| Mar 27, 2025 | 30.13 | 30.39 | 30.13 | 30.37 | 30.37 | 0.48% | 1,915 |
| Mar 26, 2025 | 30.39 | 30.43 | 30.14 | 30.22 | 30.22 | -1.55% | 5,575 |
| Mar 25, 2025 | 30.76 | 30.76 | 30.68 | 30.70 | 30.70 | 0.29% | 5,568 |
| Mar 24, 2025 | 30.89 | 30.89 | 30.53 | 30.61 | 30.61 | -0.35% | 7,782 |
| Mar 21, 2025 | 30.71 | 30.73 | 30.66 | 30.72 | 30.72 | -0.90% | 808 |
| Mar 20, 2025 | 30.90 | 31.00 | 30.89 | 31.00 | 31.00 | -1.27% | 2,577 |
| Mar 19, 2025 | 31.36 | 31.40 | 31.21 | 31.40 | 31.18 | 0.06% | 1,087 |
| Mar 18, 2025 | 31.39 | 31.39 | 31.33 | 31.38 | 31.16 | -0.04% | 2,904 |
| Mar 17, 2025 | 31.11 | 31.44 | 31.11 | 31.39 | 31.18 | 1.09% | 8,224 |
| Mar 14, 2025 | 30.76 | 31.05 | 30.76 | 31.05 | 30.84 | 1.75% | 900 |
| Mar 13, 2025 | 30.57 | 30.62 | 30.51 | 30.52 | 30.31 | -0.78% | 3,299 |
| Mar 12, 2025 | 30.66 | 30.85 | 30.66 | 30.76 | 30.55 | -0.31% | 2,380 |
| Mar 11, 2025 | 30.82 | 30.98 | 30.66 | 30.86 | 30.65 | -0.35% | 2,827 |
| Mar 10, 2025 | 31.16 | 31.16 | 30.87 | 30.96 | 30.75 | -1.83% | 9,617 |
| Mar 7, 2025 | 31.23 | 31.54 | 31.23 | 31.54 | 31.33 | 1.51% | 3,677 |
| Mar 6, 2025 | 31.17 | 31.26 | 31.07 | 31.07 | 30.86 | -0.92% | 4,421 |
| Mar 5, 2025 | 31.19 | 31.37 | 31.19 | 31.36 | 31.14 | 1.74% | 1,253 |
| Mar 4, 2025 | 30.56 | 30.82 | 30.56 | 30.82 | 30.61 | 0.37% | 2,092 |
| Mar 3, 2025 | 30.82 | 30.91 | 30.71 | 30.71 | 30.50 | 1.59% | 2,676 |
| Feb 28, 2025 | 30.13 | 30.23 | 29.98 | 30.23 | 30.02 | 0.59% | 3,552 |
| Feb 27, 2025 | 30.18 | 30.25 | 30.05 | 30.05 | 29.85 | -1.50% | 3,415 |
| Feb 26, 2025 | 30.61 | 30.68 | 30.48 | 30.51 | 30.30 | -0.48% | 2,357 |
| Feb 25, 2025 | 30.58 | 30.66 | 30.58 | 30.66 | 30.45 | 1.08% | 3,143 |
| Feb 24, 2025 | 30.33 | 30.47 | 30.33 | 30.33 | 30.12 | 0.04% | 3,749 |
| Feb 21, 2025 | 30.30 | 30.32 | 30.27 | 30.32 | 30.11 | -0.01% | 1,125 |
| Feb 20, 2025 | 30.11 | 30.32 | 30.11 | 30.32 | 30.11 | 0.57% | 3,183 |
| Feb 19, 2025 | 30.13 | 30.15 | 30.09 | 30.15 | 29.94 | -0.87% | 2,002 |
| Feb 18, 2025 | 30.40 | 30.42 | 30.37 | 30.41 | 30.20 | 0.72% | 826 |
| Feb 14, 2025 | 30.35 | 30.37 | 30.20 | 30.20 | 29.99 | -0.10% | 2,227 |
| Feb 13, 2025 | 29.98 | 30.23 | 29.97 | 30.23 | 30.02 | 1.39% | 4,676 |
| Feb 12, 2025 | 29.45 | 29.83 | 29.45 | 29.81 | 29.61 | 0.34% | 2,436 |
| Feb 11, 2025 | 29.61 | 29.71 | 29.61 | 29.71 | 29.51 | 0.95% | 1,307 |
| Feb 10, 2025 | 29.44 | 29.44 | 29.43 | 29.43 | 29.23 | 0.50% | 3,316 |
| Feb 7, 2025 | 29.48 | 29.52 | 29.28 | 29.28 | 29.08 | -0.88% | 3,323 |
| Feb 6, 2025 | 29.54 | 29.64 | 29.52 | 29.54 | 29.34 | 0.10% | 4,461 |
| Feb 5, 2025 | 29.36 | 29.51 | 29.35 | 29.51 | 29.31 | 1.19% | 1,382 |
| Feb 4, 2025 | 29.03 | 29.18 | 29.03 | 29.17 | 28.97 | 0.64% | 3,599 |
| Feb 3, 2025 | 28.79 | 29.04 | 28.74 | 28.98 | 28.78 | -1.15% | 11,129 |
| Jan 31, 2025 | 29.47 | 29.57 | 29.28 | 29.32 | 29.12 | -0.75% | 16,412 |
| Jan 30, 2025 | 29.27 | 29.61 | 29.27 | 29.54 | 29.34 | 0.97% | 5,634 |
| Jan 29, 2025 | 29.28 | 29.30 | 29.24 | 29.26 | 29.06 | 0.14% | 1,590 |
| Jan 28, 2025 | 29.20 | 29.22 | 29.15 | 29.22 | 29.02 | -0.44% | 5,210 |
| Jan 27, 2025 | 29.27 | 29.35 | 29.27 | 29.35 | 29.15 | 0.34% | 4,984 |
| Jan 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | 0.52% | 3,819 |