ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	43.14	43.14	42.71	42.81	42.81	-0.67%	77,251
Jun 24, 2025	43.04	43.18	42.78	43.10	43.10	0.87%	81,401
Jun 23, 2025	42.15	42.73	41.98	42.73	42.73	1.42%	59,557
Jun 20, 2025	42.50	42.50	41.92	42.13	42.13	-0.57%	68,799
Jun 18, 2025	42.38	42.64	42.29	42.37	42.25	0.24%	55,171
Jun 17, 2025	42.50	42.60	42.25	42.27	42.15	-1.03%	77,411
Jun 16, 2025	42.53	42.90	42.53	42.71	42.59	1.02%	66,606
Jun 13, 2025	42.66	42.77	42.19	42.28	42.16	-1.61%	68,651
Jun 12, 2025	42.76	42.97	42.57	42.97	42.85	0.23%	48,611
Jun 11, 2025	43.24	43.24	42.77	42.87	42.75	-0.44%	58,185
Jun 10, 2025	42.99	43.26	42.90	43.06	42.94	0.49%	57,048
Jun 9, 2025	42.87	43.09	42.69	42.85	42.73	0.12%	78,661
Jun 6, 2025	42.86	42.86	42.58	42.80	42.68	0.90%	59,849
Jun 5, 2025	42.66	42.66	42.29	42.42	42.30	-0.26%	74,373
Jun 4, 2025	42.81	42.81	42.50	42.53	42.41	-0.49%	45,446
Jun 3, 2025	42.46	42.78	42.22	42.74	42.62	0.94%	66,771
Jun 2, 2025	42.51	42.51	42.00	42.34	42.22	-0.40%	77,643
May 30, 2025	42.57	42.70	42.38	42.51	42.39	-0.37%	45,609
May 29, 2025	42.76	42.76	42.29	42.67	42.55	0.28%	104,851
May 28, 2025	43.06	43.10	42.49	42.55	42.43	-1.05%	112,951
May 27, 2025	42.61	43.00	42.33	43.00	42.88	2.23%	128,960
May 23, 2025	41.71	42.20	41.67	42.06	41.95	-0.39%	55,696
May 22, 2025	42.28	42.45	42.04	42.23	42.11	-0.34%	56,231
May 21, 2025	43.04	43.04	42.36	42.38	42.21	-2.18%	43,861
May 20, 2025	43.47	43.54	43.20	43.32	43.15	-0.23%	72,264
May 19, 2025	43.11	43.47	43.11	43.42	43.25	-0.28%	73,491
May 16, 2025	43.18	43.56	43.01	43.54	43.37	1.11%	145,900
May 15, 2025	42.74	43.10	42.73	43.06	42.89	0.65%	192,083
May 14, 2025	43.10	43.10	42.69	42.78	42.61	-0.65%	58,589
May 13, 2025	43.22	43.25	43.06	43.06	42.89	-0.07%	63,205
May 12, 2025	43.20	43.29	42.77	43.09	42.92	2.56%	68,101
May 9, 2025	42.10	42.20	41.91	42.02	41.85	0.08%	52,145
May 8, 2025	41.89	42.33	41.73	41.98	41.82	0.89%	91,610
May 7, 2025	41.79	41.84	41.42	41.61	41.45	0.19%	58,839
May 6, 2025	41.35	41.73	41.25	41.53	41.37	-0.24%	304,447
May 5, 2025	41.57	41.87	41.48	41.63	41.47	-0.31%	62,847
May 2, 2025	41.56	41.79	41.40	41.76	41.60	1.73%	82,370
May 1, 2025	41.20	41.35	40.87	41.05	40.89	-0.22%	62,129
Apr 30, 2025	40.95	41.25	40.48	41.14	40.98	-0.51%	59,699
Apr 29, 2025	41.09	41.47	40.89	41.35	41.19	0.63%	70,143
Apr 28, 2025	40.99	41.27	40.74	41.09	40.93	0.49%	89,073
Apr 25, 2025	40.79	40.92	40.48	40.89	40.73	0.10%	48,587
Apr 24, 2025	40.34	40.92	40.28	40.85	40.69	1.19%	35,256
Apr 23, 2025	40.91	41.28	40.25	40.37	40.17	0.98%	67,954
Apr 22, 2025	39.48	40.04	39.40	39.98	39.79	2.49%	56,281
Apr 21, 2025	39.58	39.78	38.73	39.01	38.82	-2.21%	117,538
Apr 17, 2025	39.74	40.09	39.66	39.89	39.70	0.71%	182,196
Apr 16, 2025	39.95	40.13	39.35	39.61	39.42	-1.22%	53,045
Apr 15, 2025	40.25	40.48	40.00	40.10	39.90	-0.40%	171,870
Apr 14, 2025	40.23	40.36	39.77	40.26	40.06	1.16%	52,772

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.