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
Jul 16, 2025	43.34	43.34	43.34	43.34	-	0.46%	9,430
Jul 15, 2025	44.19	44.19	43.12	43.14	43.14	-2.00%	51,220
Jul 14, 2025	43.80	44.03	43.73	44.02	44.02	0.23%	53,262
Jul 11, 2025	44.13	44.13	43.77	43.92	43.92	-0.99%	30,308
Jul 10, 2025	44.22	44.59	44.00	44.36	44.36	0.41%	50,128
Jul 9, 2025	44.29	44.29	43.82	44.18	44.18	0.33%	73,892
Jul 8, 2025	43.92	44.26	43.82	44.04	44.04	0.47%	41,773
Jul 7, 2025	44.01	44.32	43.66	43.83	43.83	-1.02%	49,860
Jul 3, 2025	44.29	44.31	44.14	44.28	44.28	0.50%	37,340
Jul 2, 2025	43.90	44.10	43.62	44.06	44.06	0.57%	92,806
Jul 1, 2025	43.19	44.17	43.08	43.81	43.81	1.39%	115,015
Jun 30, 2025	43.45	43.45	43.02	43.21	43.21	-0.05%	50,946
Jun 27, 2025	43.39	43.53	43.06	43.23	43.23	-0.02%	74,169
Jun 26, 2025	42.98	43.25	42.81	43.24	43.24	1.00%	246,510
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

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.