Opus Small Cap Value ETF (OSCV)
BATS: OSCV · Real-Time Price · USD
37.54
-0.16 (-0.42%)
Oct 25, 2024, 3:59 PM EDT - Market closed
OSCV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 37.74 | 37.80 | 37.61 | 37.70 | 37.70 | -0.03% | 34,069 |
Oct 23, 2024 | 37.71 | 37.85 | 37.45 | 37.71 | 37.71 | -0.24% | 35,494 |
Oct 22, 2024 | 37.86 | 37.86 | 37.68 | 37.80 | 37.80 | -0.40% | 26,748 |
Oct 21, 2024 | 38.28 | 38.31 | 37.87 | 37.95 | 37.95 | -1.02% | 1,390,903 |
Oct 18, 2024 | 38.63 | 38.63 | 38.28 | 38.34 | 38.34 | -0.42% | 41,356 |
Oct 17, 2024 | 38.51 | 38.51 | 38.30 | 38.50 | 38.50 | 0.10% | 45,774 |
Oct 16, 2024 | 38.18 | 38.52 | 38.14 | 38.46 | 38.46 | 1.29% | 44,236 |
Oct 15, 2024 | 37.87 | 38.40 | 37.87 | 37.97 | 37.97 | 0.11% | 35,914 |
Oct 14, 2024 | 37.72 | 38.00 | 37.72 | 37.93 | 37.93 | 0.32% | 25,472 |
Oct 11, 2024 | 37.18 | 37.81 | 37.18 | 37.81 | 37.81 | 1.67% | 17,479 |
Oct 10, 2024 | 37.14 | 37.23 | 37.03 | 37.19 | 37.19 | -0.65% | 49,668 |
Oct 9, 2024 | 37.15 | 37.56 | 37.15 | 37.44 | 37.44 | 0.50% | 21,710 |
Oct 8, 2024 | 37.12 | 37.32 | 37.07 | 37.25 | 37.25 | 0.10% | 56,548 |
Oct 7, 2024 | 37.17 | 37.25 | 36.99 | 37.21 | 37.21 | -0.37% | 50,092 |
Oct 4, 2024 | 37.25 | 37.35 | 37.03 | 37.35 | 37.35 | 0.84% | 39,284 |
Oct 3, 2024 | 36.91 | 37.04 | 36.82 | 37.04 | 37.04 | 0.07% | 28,313 |
Oct 2, 2024 | 37.06 | 37.29 | 37.00 | 37.02 | 37.02 | -0.55% | 37,682 |
Oct 1, 2024 | 37.20 | 37.33 | 36.98 | 37.22 | 37.22 | -0.61% | 45,285 |
Sep 30, 2024 | 37.13 | 37.47 | 37.12 | 37.45 | 37.45 | 0.46% | 70,286 |
Sep 27, 2024 | 37.37 | 37.49 | 37.10 | 37.28 | 37.28 | 0.38% | 54,593 |
Sep 26, 2024 | 37.45 | 37.46 | 37.14 | 37.14 | 37.02 | -0.27% | 17,950 |
Sep 25, 2024 | 37.58 | 37.58 | 37.22 | 37.24 | 37.12 | -1.19% | 58,580 |
Sep 24, 2024 | 37.74 | 37.80 | 37.62 | 37.69 | 37.57 | -0.24% | 74,207 |
Sep 23, 2024 | 37.71 | 37.83 | 37.56 | 37.78 | 37.66 | 0.53% | 52,855 |
Sep 20, 2024 | 37.68 | 37.72 | 37.51 | 37.58 | 37.46 | -0.92% | 31,801 |
Sep 19, 2024 | 37.94 | 37.94 | 37.46 | 37.93 | 37.81 | 1.83% | 34,266 |
Sep 18, 2024 | 37.26 | 37.81 | 37.15 | 37.25 | 37.13 | -0.16% | 55,534 |
Sep 17, 2024 | 37.25 | 37.56 | 37.22 | 37.31 | 37.19 | 0.46% | 46,353 |
Sep 16, 2024 | 36.91 | 37.15 | 36.90 | 37.14 | 37.02 | 0.65% | 39,371 |
Sep 13, 2024 | 36.60 | 36.97 | 36.60 | 36.90 | 36.78 | 1.52% | 45,218 |
Sep 12, 2024 | 36.06 | 36.36 | 35.97 | 36.35 | 36.23 | 0.66% | 46,153 |
Sep 11, 2024 | 35.77 | 36.11 | 35.38 | 36.11 | 35.99 | -0.02% | 51,909 |
Sep 10, 2024 | 36.02 | 36.12 | 35.82 | 36.12 | 36.00 | 0.11% | 16,804 |
Sep 9, 2024 | 36.09 | 36.23 | 35.97 | 36.08 | 35.96 | 0.31% | 19,143 |
Sep 6, 2024 | 36.49 | 36.53 | 35.90 | 35.97 | 35.85 | -1.18% | 12,636 |
Sep 5, 2024 | 36.61 | 36.61 | 36.27 | 36.40 | 36.28 | -0.66% | 33,754 |
Sep 4, 2024 | 36.66 | 36.81 | 36.51 | 36.64 | 36.52 | -0.27% | 25,645 |
Sep 3, 2024 | 37.32 | 37.33 | 36.61 | 36.74 | 36.62 | -2.13% | 25,117 |
Aug 30, 2024 | 37.39 | 37.54 | 37.05 | 37.54 | 37.42 | 0.62% | 18,470 |
Aug 29, 2024 | 37.11 | 37.49 | 37.08 | 37.31 | 37.19 | 0.38% | 28,428 |
Aug 28, 2024 | 37.09 | 37.27 | 36.96 | 37.17 | 37.05 | - | 31,687 |
Aug 27, 2024 | 37.18 | 37.23 | 37.03 | 37.17 | 37.05 | -0.56% | 45,894 |
Aug 26, 2024 | 37.58 | 37.69 | 37.35 | 37.38 | 37.26 | -0.03% | 74,237 |
Aug 23, 2024 | 36.88 | 37.44 | 36.82 | 37.39 | 37.27 | 2.24% | 34,776 |
Aug 22, 2024 | 36.77 | 36.79 | 36.52 | 36.57 | 36.45 | -0.23% | 26,861 |
Aug 21, 2024 | 36.40 | 36.65 | 36.31 | 36.65 | 36.54 | 1.00% | 49,612 |
Aug 20, 2024 | 36.67 | 36.67 | 36.24 | 36.29 | 36.17 | -0.93% | 32,225 |
Aug 19, 2024 | 36.34 | 36.65 | 36.34 | 36.63 | 36.51 | 0.74% | 17,993 |
Aug 16, 2024 | 36.36 | 36.60 | 36.32 | 36.36 | 36.24 | -0.19% | 47,678 |
Aug 15, 2024 | 36.37 | 36.60 | 36.19 | 36.43 | 36.31 | 1.77% | 39,727 |
Aug 14, 2024 | 35.90 | 35.90 | 35.74 | 35.80 | 35.68 | -0.15% | 52,262 |
Aug 13, 2024 | 35.55 | 35.89 | 35.49 | 35.85 | 35.73 | 0.84% | 21,893 |
Aug 12, 2024 | 35.73 | 35.73 | 35.47 | 35.55 | 35.44 | -0.48% | 39,444 |
Aug 9, 2024 | 35.69 | 35.76 | 35.61 | 35.72 | 35.61 | -0.39% | 32,135 |
Aug 8, 2024 | 35.62 | 35.86 | 35.48 | 35.86 | 35.74 | 1.76% | 43,879 |
Aug 7, 2024 | 35.75 | 35.96 | 35.20 | 35.24 | 35.13 | -0.40% | 52,623 |
Aug 6, 2024 | 34.96 | 35.79 | 34.96 | 35.38 | 35.27 | 0.60% | 62,961 |
Aug 5, 2024 | 34.73 | 35.49 | 34.57 | 35.17 | 35.06 | -2.93% | 39,443 |
Aug 2, 2024 | 36.20 | 36.36 | 36.00 | 36.23 | 36.11 | -2.27% | 36,489 |
Aug 1, 2024 | 37.66 | 37.86 | 36.81 | 37.07 | 36.95 | -1.70% | 28,291 |
Jul 31, 2024 | 37.80 | 38.24 | 37.60 | 37.71 | 37.59 | 0.21% | 29,652 |
Jul 30, 2024 | 37.42 | 37.68 | 37.41 | 37.63 | 37.51 | 0.75% | 18,797 |
Jul 29, 2024 | 37.58 | 37.65 | 37.22 | 37.35 | 37.23 | -0.43% | 19,655 |
Jul 26, 2024 | 37.28 | 37.55 | 37.28 | 37.51 | 37.39 | 1.60% | 13,754 |
Jul 25, 2024 | 36.62 | 37.38 | 36.62 | 36.92 | 36.80 | 0.98% | 45,592 |
Jul 24, 2024 | 37.33 | 37.36 | 36.55 | 36.56 | 36.44 | -1.79% | 39,944 |
Jul 23, 2024 | 37.22 | 37.30 | 37.11 | 37.23 | 37.11 | 0.66% | 18,377 |
Jul 22, 2024 | 36.75 | 37.03 | 36.47 | 36.98 | 36.86 | 0.93% | 35,836 |
Jul 19, 2024 | 36.77 | 36.77 | 36.53 | 36.64 | 36.52 | -0.14% | 17,237 |
Jul 18, 2024 | 36.96 | 37.31 | 36.60 | 36.69 | 36.57 | -0.88% | 31,151 |
Jul 17, 2024 | 37.24 | 37.52 | 37.01 | 37.01 | 36.90 | -0.50% | 19,734 |
Jul 16, 2024 | 36.65 | 37.20 | 36.65 | 37.20 | 37.08 | 2.99% | 28,031 |
Jul 15, 2024 | 35.91 | 36.36 | 35.91 | 36.12 | 36.00 | 1.40% | 36,211 |
Jul 12, 2024 | 35.61 | 35.87 | 35.58 | 35.62 | 35.51 | 0.88% | 21,781 |
Jul 11, 2024 | 34.74 | 35.41 | 34.74 | 35.31 | 35.20 | 2.57% | 24,221 |
Jul 10, 2024 | 34.10 | 34.42 | 34.09 | 34.42 | 34.31 | 1.29% | 67,400 |
Jul 9, 2024 | 34.08 | 34.18 | 33.99 | 33.99 | 33.88 | -0.60% | 24,138 |
Jul 8, 2024 | 34.38 | 34.38 | 34.19 | 34.19 | 34.08 | 0.32% | 19,322 |
Jul 5, 2024 | 34.29 | 34.29 | 34.04 | 34.08 | 33.97 | -0.80% | 9,805 |
Jul 3, 2024 | 34.39 | 34.51 | 34.34 | 34.36 | 34.24 | -0.07% | 9,932 |
Jul 2, 2024 | 34.21 | 34.38 | 34.20 | 34.38 | 34.27 | 0.73% | 34,737 |
Jul 1, 2024 | 34.53 | 34.53 | 34.09 | 34.13 | 34.02 | -1.07% | 16,527 |
Jun 28, 2024 | 34.63 | 34.74 | 34.38 | 34.50 | 34.39 | 0.29% | 17,697 |
Jun 27, 2024 | 34.22 | 34.42 | 34.21 | 34.40 | 34.29 | 0.17% | 69,594 |
Jun 26, 2024 | 34.18 | 34.39 | 34.14 | 34.34 | 34.11 | -0.17% | 77,010 |
Jun 25, 2024 | 34.42 | 34.49 | 34.23 | 34.40 | 34.17 | -0.67% | 31,837 |
Jun 24, 2024 | 34.39 | 34.74 | 34.39 | 34.63 | 34.40 | 1.11% | 45,957 |
Jun 21, 2024 | 34.19 | 34.25 | 34.10 | 34.25 | 34.02 | 0.06% | 32,907 |
Jun 20, 2024 | 34.21 | 34.45 | 34.18 | 34.23 | 34.00 | -0.17% | 64,037 |
Jun 18, 2024 | 34.21 | 34.39 | 34.21 | 34.29 | 34.06 | 0.15% | 49,485 |
Jun 17, 2024 | 33.87 | 34.24 | 33.84 | 34.24 | 34.01 | 1.00% | 20,020 |
Jun 14, 2024 | 34.03 | 34.03 | 33.72 | 33.90 | 33.67 | -1.17% | 39,358 |
Jun 13, 2024 | 34.26 | 34.37 | 34.16 | 34.30 | 34.07 | -0.90% | 27,057 |
Jun 12, 2024 | 34.76 | 35.03 | 34.54 | 34.61 | 34.38 | 1.79% | 50,950 |
Jun 11, 2024 | 33.83 | 34.04 | 33.75 | 34.00 | 33.77 | -0.26% | 31,133 |
Jun 10, 2024 | 33.75 | 34.10 | 33.69 | 34.09 | 33.86 | 0.32% | 56,005 |
Jun 7, 2024 | 34.00 | 34.12 | 33.85 | 33.98 | 33.75 | -0.53% | 36,825 |
Jun 6, 2024 | 34.19 | 34.28 | 34.07 | 34.16 | 33.93 | -0.35% | 39,492 |
Jun 5, 2024 | 34.14 | 34.32 | 34.00 | 34.28 | 34.05 | 0.68% | 42,890 |
Jun 4, 2024 | 34.19 | 34.24 | 34.05 | 34.05 | 33.82 | -1.10% | 52,623 |