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

OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	42.76	42.76	42.29	42.67	-	0.28%	104,851
May 28, 2025	43.06	43.10	42.49	42.55	42.55	-1.05%	112,951
May 27, 2025	42.61	43.00	42.33	43.00	43.00	2.23%	128,960
May 23, 2025	41.71	42.20	41.67	42.06	42.06	-0.39%	55,696
May 22, 2025	42.28	42.45	42.04	42.23	42.23	-0.34%	56,231
May 21, 2025	43.04	43.04	42.36	42.38	42.33	-2.18%	43,861
May 20, 2025	43.47	43.54	43.20	43.32	43.27	-0.23%	72,264
May 19, 2025	43.11	43.47	43.11	43.42	43.37	-0.28%	73,491
May 16, 2025	43.18	43.56	43.01	43.54	43.49	1.11%	145,900
May 15, 2025	42.74	43.10	42.73	43.06	43.01	0.65%	192,083
May 14, 2025	43.10	43.10	42.69	42.78	42.73	-0.65%	58,589
May 13, 2025	43.22	43.25	43.06	43.06	43.01	-0.07%	63,205
May 12, 2025	43.20	43.29	42.77	43.09	43.04	2.56%	68,101
May 9, 2025	42.10	42.20	41.91	42.02	41.97	0.08%	52,145
May 8, 2025	41.89	42.33	41.73	41.98	41.93	0.89%	91,610
May 7, 2025	41.79	41.84	41.42	41.61	41.56	0.19%	58,839
May 6, 2025	41.35	41.73	41.25	41.53	41.48	-0.24%	304,447
May 5, 2025	41.57	41.87	41.48	41.63	41.58	-0.31%	62,847
May 2, 2025	41.56	41.79	41.40	41.76	41.71	1.73%	82,370
May 1, 2025	41.20	41.35	40.87	41.05	41.00	-0.22%	62,129
Apr 30, 2025	40.95	41.25	40.48	41.14	41.09	-0.51%	59,699
Apr 29, 2025	41.09	41.47	40.89	41.35	41.30	0.63%	70,143
Apr 28, 2025	40.99	41.27	40.74	41.09	41.04	0.49%	89,073
Apr 25, 2025	40.79	40.92	40.48	40.89	40.84	0.10%	48,587
Apr 24, 2025	40.34	40.92	40.28	40.85	40.80	1.19%	35,256
Apr 23, 2025	40.91	41.28	40.25	40.37	40.29	0.98%	67,954
Apr 22, 2025	39.48	40.04	39.40	39.98	39.90	2.49%	56,281
Apr 21, 2025	39.58	39.78	38.73	39.01	38.93	-2.21%	117,538
Apr 17, 2025	39.74	40.09	39.66	39.89	39.81	0.71%	182,196
Apr 16, 2025	39.95	40.13	39.35	39.61	39.53	-1.22%	53,045
Apr 15, 2025	40.25	40.48	40.00	40.10	40.02	-0.40%	171,870
Apr 14, 2025	40.23	40.36	39.77	40.26	40.18	1.16%	52,772
Apr 11, 2025	39.27	39.97	38.82	39.80	39.72	1.20%	65,349
Apr 10, 2025	39.55	39.73	38.48	39.33	39.25	-2.50%	61,534
Apr 9, 2025	37.30	40.49	37.30	40.34	40.26	6.92%	80,898
Apr 8, 2025	39.71	39.71	37.33	37.73	37.65	-1.69%	224,033
Apr 7, 2025	38.08	39.86	37.30	38.38	38.30	-2.02%	423,866
Apr 4, 2025	39.92	40.02	38.94	39.17	39.09	-4.00%	370,312
Apr 3, 2025	41.27	41.63	40.79	40.80	40.71	-4.49%	252,942
Apr 2, 2025	41.95	42.79	41.95	42.72	42.63	0.95%	47,620
Apr 1, 2025	42.05	42.46	41.83	42.32	42.23	0.71%	77,028
Mar 31, 2025	41.58	42.24	41.38	42.02	41.93	0.29%	64,958
Mar 28, 2025	42.43	42.48	41.73	41.90	41.81	-1.48%	81,743
Mar 27, 2025	42.70	42.70	42.31	42.53	42.44	-0.63%	70,873
Mar 26, 2025	42.71	42.96	42.63	42.80	42.71	0.23%	81,112
Mar 25, 2025	42.87	42.87	42.46	42.70	42.61	-0.19%	84,902
Mar 24, 2025	42.44	42.78	42.39	42.78	42.69	1.93%	85,594
Mar 21, 2025	41.95	42.12	41.67	41.97	41.88	-0.69%	612,838
Mar 20, 2025	42.36	42.62	42.24	42.26	42.17	-1.10%	87,489
Mar 19, 2025	42.44	42.81	42.35	42.73	42.53	0.92%	50,879

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.