ALPS O'Shares Europe Quality Dividend ETF (OEUR)
BATS: OEUR · Real-Time Price · USD
28.79
+0.18 (0.64%)
Nov 22, 2024, 3:45 PM EST - Market closed

OEUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.7028.8628.7028.8028.800.67%4,520
Nov 21, 202428.5428.6128.5428.6128.61-0.08%2,562
Nov 20, 202428.5028.6328.4928.6328.63-0.36%2,046
Nov 19, 202428.4728.7428.4628.7328.73-0.06%11,042
Nov 18, 202428.4928.8228.4928.7528.750.40%5,654
Nov 15, 202428.6928.7528.6128.6428.64-0.94%14,176
Nov 14, 202428.9929.1328.9128.9128.910.36%39,720
Nov 13, 202428.8028.8728.7028.8028.80-0.70%10,107
Nov 12, 202429.0529.0528.8229.0129.01-2.01%3,918
Nov 11, 202429.6929.6929.5729.6029.60-0.08%13,950
Nov 8, 202429.6229.6529.5329.6329.63-1.31%4,208
Nov 7, 202429.7630.0229.7630.0230.021.41%5,398
Nov 6, 202429.5929.6329.4929.6029.60-2.22%17,761
Nov 5, 202430.2830.2830.2830.2830.280.67%321
Nov 4, 202430.2530.2530.0730.0730.07-0.12%1,401
Nov 1, 202430.1430.1930.1130.1130.110.58%538
Oct 31, 202429.9429.9429.9429.9429.94-1.06%82
Oct 30, 202430.1730.2930.1730.2630.26-0.96%1,454
Oct 29, 202430.8230.8330.4930.5530.55-0.92%5,799
Oct 28, 202430.8330.8330.8330.8330.831.12%269
Oct 25, 202430.5630.5630.4730.4930.49-0.24%20,245
Oct 24, 202430.6330.6330.5730.5730.570.32%2,058
Oct 23, 202430.5230.5230.4730.4730.47-0.64%268
Oct 22, 202430.6530.7130.6030.6730.67-0.61%4,813
Oct 21, 202431.0031.0430.8630.8630.86-0.95%990
Oct 18, 202430.9831.1530.9831.1531.150.58%2,152
Oct 17, 202431.0031.0430.9730.9730.970.31%2,093
Oct 16, 202430.9930.9930.8830.8830.88-0.09%783
Oct 15, 202431.1831.1830.8730.9130.91-1.36%5,032
Oct 14, 202430.8531.3330.8531.3331.330.46%1,150
Oct 11, 202431.1931.1931.1931.1931.190.70%250
Oct 10, 202430.9730.9730.9730.9730.97-0.58%286
Oct 9, 202430.8531.1830.8531.1531.150.45%1,998
Oct 8, 202430.9931.0130.9031.0131.010.19%3,244
Oct 7, 202431.0631.0730.9530.9530.95-0.36%1,129
Oct 4, 202431.0431.0631.0031.0631.060.13%3,233
Oct 3, 202431.0231.0831.0231.0231.02-1.27%5,388
Oct 2, 202431.4231.4531.3831.4231.42-0.32%6,218
Oct 1, 202431.6231.6231.5231.5231.52-1.14%897
Sep 30, 202431.9631.9631.8931.8931.89-0.87%1,327
Sep 27, 202432.3032.3032.1732.1732.17-0.28%2,592
Sep 26, 202432.0932.2632.0832.2632.262.24%802
Sep 25, 202431.7131.7131.5531.5531.55-0.52%12,564
Sep 24, 202431.6131.7231.6131.7231.721.04%742
Sep 23, 202431.3131.3931.2631.3931.390.33%5,819
Sep 20, 202431.2931.3131.2931.2931.29-1.15%2,698
Sep 19, 202431.5631.7531.5531.6531.650.89%7,237
Sep 18, 202431.4631.6131.3531.3731.24-0.21%2,050
Sep 17, 202431.4931.5731.4031.4431.31-0.54%2,325
Sep 16, 202431.4031.6131.4031.6131.480.85%1,330
Sep 13, 202431.4231.4231.3431.3431.220.47%1,221
Sep 12, 202431.0531.2030.9431.2031.070.86%39,473
Sep 11, 202430.6430.9430.6430.9330.800.32%9,015
Sep 10, 202430.7730.8330.6530.8330.71-0.27%1,005
Sep 9, 202430.9631.0230.8830.9130.790.73%10,182
Sep 6, 202431.1031.1430.6930.6930.56-1.19%3,127
Sep 5, 202431.0631.1131.0631.0630.93-0.94%1,854
Sep 4, 202431.3931.4231.3131.3631.23-0.23%2,798
Sep 3, 202431.7231.7231.4331.4331.30-1.56%3,661
Aug 30, 202431.9331.9931.7631.9331.800.24%2,602
Aug 29, 202431.9531.9531.8031.8531.720.49%1,125
Aug 28, 202431.7531.7531.6831.7031.57-0.21%1,847
Aug 27, 202431.7031.7931.6631.7631.630.27%3,744
Aug 26, 202431.7131.7131.6831.6831.55-0.21%724
Aug 23, 202431.4231.7531.4231.7531.621.48%1,507
Aug 22, 202431.6031.6031.2831.2831.15-0.54%1,127
Aug 21, 202431.2831.4531.2831.4531.320.90%1,047
Aug 20, 202431.1231.2531.1231.1731.040.01%1,584
Aug 19, 202431.1131.1731.1131.1731.041.22%367
Aug 16, 202430.7030.8030.7030.7930.670.49%1,748
Aug 15, 202430.5630.6530.5630.6430.520.86%1,475
Aug 14, 202430.2930.3930.2930.3830.260.53%2,188
Aug 13, 202429.8830.2229.8830.2230.101.74%5,451
Aug 12, 202429.7029.7029.7029.7029.58-0.45%168
Aug 9, 202429.7429.8429.7329.8429.720.47%1,632
Aug 8, 202429.4029.7029.4029.7029.581.58%1,311
Aug 7, 202429.6229.6229.2429.2429.12-0.08%2,562
Aug 6, 202429.0629.2629.0629.2629.140.34%290
Aug 5, 202428.6929.2728.6929.1629.04-1.85%4,336
Aug 2, 202429.8129.8129.7129.7129.59-0.80%1,981
Aug 1, 202430.3930.3929.9529.9529.83-1.94%2,915
Jul 31, 202430.4930.6530.4230.5430.420.98%5,586
Jul 30, 202430.1630.2530.1630.2430.120.13%886
Jul 29, 202430.2330.2330.1630.2030.08-0.55%1,096
Jul 26, 202430.3930.4130.3730.3730.251.10%1,098
Jul 25, 202430.1230.1230.0430.0429.92-0.17%930
Jul 24, 202430.4330.4330.0930.0929.97-1.42%6,996
Jul 23, 202430.4930.5830.4930.5230.40-0.64%1,486
Jul 22, 202430.5630.7230.5630.7230.601.47%909
Jul 19, 202430.3530.3530.2830.2830.15-0.40%259
Jul 18, 202430.7830.7830.3230.4030.27-1.18%1,595
Jul 17, 202430.7530.8330.7330.7630.63-0.73%1,076
Jul 16, 202430.9030.9930.8330.9930.860.13%2,800
Jul 15, 202431.1831.1830.9530.9530.82-1.17%802
Jul 12, 202431.4131.4131.3131.3131.181.42%753
Jul 11, 202431.0031.0530.8730.8730.750.35%1,888
Jul 10, 202430.5030.7730.5030.7730.641.42%1,401
Jul 9, 202430.4030.4030.3030.3430.21-0.85%1,512
Jul 8, 202430.7330.7330.5230.5930.47-0.47%2,277
Jul 5, 202430.6230.7430.6230.7430.610.79%4,737