ALPS O'Shares Europe Quality Dividend ETF (OEUR)
BATS: OEUR · Real-Time Price · USD
31.55
+0.08 (0.24%)
Apr 29, 2025, 4:00 PM EDT - Market closed

OEUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202531.3731.5631.3731.5231.520.14%1,446
Apr 28, 202531.3531.4731.3531.4731.470.51%1,124
Apr 25, 202531.4231.4231.1231.3231.32-1,656
Apr 24, 202531.1431.3131.1431.3131.311.34%3,060
Apr 23, 202531.0031.0130.8730.9030.900.10%2,735
Apr 22, 202530.7230.8930.6530.8730.871.80%3,085
Apr 21, 202530.8530.8530.1230.3230.32-0.49%3,029
Apr 17, 202530.3530.5930.3530.4730.470.78%2,397
Apr 16, 202530.3530.3930.1730.2330.23-0.07%3,594
Apr 15, 202530.5530.5530.2230.2630.260.66%4,710
Apr 14, 202529.9330.1329.9230.0630.060.53%3,509
Apr 11, 202529.4129.9029.4129.9029.902.45%684
Apr 10, 202529.0029.3228.7029.1829.18-0.25%4,373
Apr 9, 202527.6329.2627.5129.2629.266.23%4,673
Apr 8, 202528.6328.6327.5427.5427.54-0.33%2,588
Apr 7, 202527.7927.9027.3327.6327.63-3.19%7,530
Apr 4, 202529.5829.5828.5428.5428.54-5.34%4,055
Apr 3, 202530.3930.3930.1530.1530.15-0.28%6,581
Apr 2, 202530.2030.2430.0430.2430.240.25%2,239
Apr 1, 202530.2730.2830.1130.1630.160.13%4,857
Mar 31, 202529.9730.1229.9130.1230.12-0.78%3,405
Mar 28, 202530.3930.3930.3630.3630.36-0.03%633
Mar 27, 202530.1330.3930.1330.3730.370.48%1,915
Mar 26, 202530.3930.4330.1430.2230.22-1.55%5,575
Mar 25, 202530.7630.7630.6830.7030.700.29%5,568
Mar 24, 202530.8930.8930.5330.6130.61-0.35%7,782
Mar 21, 202530.7130.7330.6630.7230.72-0.90%808
Mar 20, 202530.9031.0030.8931.0031.00-1.27%2,577
Mar 19, 202531.3631.4031.2131.4031.180.06%1,087
Mar 18, 202531.3931.3931.3331.3831.16-0.04%2,904
Mar 17, 202531.1131.4431.1131.3931.181.09%8,224
Mar 14, 202530.7631.0530.7631.0530.841.75%900
Mar 13, 202530.5730.6230.5130.5230.31-0.78%3,299
Mar 12, 202530.6630.8530.6630.7630.55-0.31%2,380
Mar 11, 202530.8230.9830.6630.8630.65-0.35%2,827
Mar 10, 202531.1631.1630.8730.9630.75-1.83%9,617
Mar 7, 202531.2331.5431.2331.5431.331.51%3,677
Mar 6, 202531.1731.2631.0731.0730.86-0.92%4,421
Mar 5, 202531.1931.3731.1931.3631.141.74%1,253
Mar 4, 202530.5630.8230.5630.8230.610.37%2,092
Mar 3, 202530.8230.9130.7130.7130.501.59%2,676
Feb 28, 202530.1330.2329.9830.2330.020.59%3,552
Feb 27, 202530.1830.2530.0530.0529.85-1.50%3,415
Feb 26, 202530.6130.6830.4830.5130.30-0.48%2,357
Feb 25, 202530.5830.6630.5830.6630.451.08%3,143
Feb 24, 202530.3330.4730.3330.3330.120.04%3,749
Feb 21, 202530.3030.3230.2730.3230.11-0.01%1,125
Feb 20, 202530.1130.3230.1130.3230.110.57%3,183
Feb 19, 202530.1330.1530.0930.1529.94-0.87%2,002
Feb 18, 202530.4030.4230.3730.4130.200.72%826