ALPS O'Shares Europe Quality Dividend ETF (OEUR)
BATS: OEUR · Real-Time Price · USD
32.37
+0.11 (0.34%)
At close: Aug 14, 2025, 4:00 PM
32.37
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
OEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 32.55 | 32.73 | 32.55 | 32.73 | 32.73 | -0.05% | 1,011 |
| Jul 1, 2025 | 32.63 | 32.75 | 32.63 | 32.75 | 32.75 | 0.28% | 2,254 |
| Jun 30, 2025 | 32.51 | 32.68 | 32.51 | 32.65 | 32.65 | 0.21% | 1,698 |
| Jun 27, 2025 | 32.63 | 32.63 | 32.59 | 32.59 | 32.59 | 0.91% | 254 |
| Jun 26, 2025 | 32.19 | 32.30 | 32.19 | 32.29 | 32.29 | 0.88% | 3,269 |
| Jun 25, 2025 | 32.08 | 32.08 | 31.91 | 32.01 | 32.01 | -1.10% | 6,075 |
| Jun 24, 2025 | 32.24 | 32.41 | 32.21 | 32.36 | 32.36 | 0.96% | 2,215 |
| Jun 23, 2025 | 31.44 | 32.06 | 31.44 | 32.06 | 32.06 | 1.08% | 2,743 |
| Jun 20, 2025 | 31.86 | 31.86 | 31.72 | 31.72 | 31.72 | -1.75% | 7,117 |
| Jun 18, 2025 | 32.42 | 32.42 | 32.28 | 32.28 | 31.95 | -0.19% | 3,630 |
| Jun 17, 2025 | 32.65 | 32.65 | 32.34 | 32.34 | 32.01 | -1.36% | 1,715 |
| Jun 16, 2025 | 33.04 | 33.04 | 32.79 | 32.79 | 32.46 | -0.02% | 5,623 |
| Jun 13, 2025 | 32.96 | 33.01 | 32.80 | 32.80 | 32.46 | -1.58% | 3,261 |
| Jun 12, 2025 | 33.25 | 33.32 | 33.25 | 33.32 | 32.98 | 1.16% | 2,957 |
| Jun 11, 2025 | 33.07 | 33.08 | 32.94 | 32.94 | 32.60 | -0.56% | 884 |
| Jun 10, 2025 | 33.17 | 33.17 | 33.06 | 33.12 | 32.79 | 0.30% | 60,003 |
| Jun 9, 2025 | 32.95 | 33.11 | 32.95 | 33.02 | 32.69 | -0.07% | 5,690 |
| Jun 6, 2025 | 33.05 | 33.07 | 33.00 | 33.05 | 32.71 | 0.16% | 3,181 |
| Jun 5, 2025 | 33.12 | 33.13 | 32.99 | 32.99 | 32.66 | 0.10% | 4,956 |
| Jun 4, 2025 | 32.99 | 33.05 | 32.96 | 32.96 | 32.63 | 1.14% | 2,406 |
| Jun 3, 2025 | 32.62 | 32.62 | 32.59 | 32.59 | 32.26 | -0.80% | 4,758 |