ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)
BATS: OUSM · Real-Time Price · USD
43.49
+0.46 (1.07%)
At close: Oct 13, 2025, 4:00 PM EDT
43.49
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 43.40 | 43.65 | 43.21 | 43.49 | - | 1.07% | 683,882 |
| Oct 10, 2025 | 43.83 | 43.88 | 42.98 | 43.03 | 43.03 | -1.52% | 90,863 |
| Oct 9, 2025 | 44.19 | 44.28 | 43.64 | 43.70 | 43.70 | -1.37% | 55,215 |
| Oct 8, 2025 | 44.31 | 44.42 | 44.05 | 44.30 | 44.30 | 0.36% | 64,215 |
| Oct 7, 2025 | 44.52 | 44.58 | 44.09 | 44.14 | 44.14 | -0.85% | 371,058 |
| Oct 6, 2025 | 44.84 | 44.85 | 44.42 | 44.52 | 44.52 | -0.36% | 104,533 |
| Oct 3, 2025 | 44.78 | 45.02 | 44.67 | 44.68 | 44.68 | 0.02% | 55,573 |
| Oct 2, 2025 | 44.64 | 44.76 | 44.35 | 44.67 | 44.67 | 0.09% | 102,186 |
| Oct 1, 2025 | 44.73 | 44.79 | 44.43 | 44.63 | 44.63 | -0.38% | 63,960 |
| Sep 30, 2025 | 44.62 | 44.84 | 44.54 | 44.80 | 44.80 | 0.27% | 117,489 |
| Sep 29, 2025 | 45.05 | 45.05 | 44.59 | 44.68 | 44.68 | -0.45% | 58,712 |
| Sep 26, 2025 | 44.53 | 44.90 | 44.51 | 44.88 | 44.88 | 1.01% | 45,543 |
| Sep 25, 2025 | 44.49 | 44.53 | 44.25 | 44.43 | 44.43 | -0.60% | 62,936 |
| Sep 24, 2025 | 44.94 | 44.97 | 44.66 | 44.70 | 44.70 | -0.45% | 223,501 |
| Sep 23, 2025 | 44.98 | 45.26 | 44.77 | 44.90 | 44.90 | 0.07% | 66,151 |
| Sep 22, 2025 | 44.88 | 44.98 | 44.74 | 44.87 | 44.87 | 0.09% | 77,907 |
| Sep 19, 2025 | 45.46 | 45.46 | 44.83 | 44.83 | 44.83 | -1.15% | 59,243 |
| Sep 18, 2025 | 45.13 | 45.49 | 44.99 | 45.35 | 45.35 | 0.80% | 184,541 |
| Sep 17, 2025 | 44.99 | 45.67 | 44.82 | 44.99 | 44.90 | - | 87,966 |
| Sep 16, 2025 | 45.06 | 45.07 | 44.78 | 44.99 | 44.90 | -0.29% | 63,446 |
| Sep 15, 2025 | 45.39 | 45.46 | 45.05 | 45.12 | 45.03 | -0.19% | 46,827 |
| Sep 12, 2025 | 45.58 | 45.65 | 45.21 | 45.21 | 45.11 | -1.15% | 31,737 |
| Sep 11, 2025 | 44.88 | 45.77 | 44.88 | 45.73 | 45.64 | 1.89% | 57,156 |
| Sep 10, 2025 | 45.08 | 45.08 | 44.73 | 44.88 | 44.79 | -0.47% | 76,138 |
| Sep 9, 2025 | 45.37 | 45.37 | 44.93 | 45.09 | 45.00 | -0.86% | 40,676 |
| Sep 8, 2025 | 45.57 | 45.59 | 45.17 | 45.48 | 45.39 | 0.20% | 34,137 |
| Sep 5, 2025 | 45.58 | 45.70 | 45.12 | 45.39 | 45.30 | -0.04% | 45,730 |
| Sep 4, 2025 | 44.99 | 45.41 | 44.86 | 45.41 | 45.32 | 1.23% | 116,831 |
| Sep 3, 2025 | 44.88 | 45.04 | 44.64 | 44.86 | 44.77 | -0.04% | 62,936 |
| Sep 2, 2025 | 44.64 | 44.89 | 44.62 | 44.88 | 44.79 | -0.51% | 123,646 |
| Aug 29, 2025 | 45.27 | 45.40 | 44.96 | 45.11 | 45.02 | -0.27% | 331,522 |
| Aug 28, 2025 | 45.64 | 45.64 | 45.04 | 45.23 | 45.14 | -0.57% | 72,386 |
| Aug 27, 2025 | 45.02 | 45.56 | 45.02 | 45.49 | 45.40 | 0.71% | 70,946 |
| Aug 26, 2025 | 45.31 | 45.38 | 45.12 | 45.17 | 45.08 | - | 46,205 |
| Aug 25, 2025 | 45.34 | 45.40 | 45.16 | 45.17 | 45.08 | -0.59% | 51,082 |
| Aug 22, 2025 | 44.56 | 45.53 | 44.56 | 45.44 | 45.35 | 2.50% | 25,423 |
| Aug 21, 2025 | 44.23 | 44.42 | 44.17 | 44.33 | 44.24 | -0.29% | 41,141 |
| Aug 20, 2025 | 44.63 | 44.70 | 44.37 | 44.46 | 44.31 | -0.29% | 35,966 |
| Aug 19, 2025 | 44.24 | 44.90 | 44.24 | 44.59 | 44.44 | 0.72% | 41,669 |
| Aug 18, 2025 | 44.33 | 44.40 | 44.20 | 44.27 | 44.12 | -0.05% | 40,986 |
| Aug 15, 2025 | 44.69 | 44.69 | 44.25 | 44.29 | 44.14 | -0.58% | 91,655 |
| Aug 14, 2025 | 44.70 | 44.70 | 44.37 | 44.55 | 44.40 | -1.30% | 69,902 |
| Aug 13, 2025 | 44.47 | 45.14 | 44.41 | 45.14 | 44.98 | 1.76% | 29,576 |
| Aug 12, 2025 | 43.76 | 44.37 | 43.66 | 44.36 | 44.20 | 1.69% | 50,318 |
| Aug 11, 2025 | 43.76 | 43.89 | 43.55 | 43.62 | 43.47 | 0.18% | 26,331 |
| Aug 8, 2025 | 43.46 | 43.75 | 43.41 | 43.54 | 43.39 | 0.48% | 41,915 |
| Aug 7, 2025 | 43.76 | 43.76 | 43.15 | 43.33 | 43.18 | -0.34% | 46,599 |
| Aug 6, 2025 | 43.51 | 43.51 | 43.18 | 43.48 | 43.33 | 0.07% | 68,869 |
| Aug 5, 2025 | 43.38 | 43.59 | 43.22 | 43.45 | 43.30 | 0.14% | 65,144 |
| Aug 4, 2025 | 43.08 | 43.39 | 43.00 | 43.39 | 43.24 | 1.40% | 55,891 |