ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)
BATS: OUSM · Real-Time Price · USD
43.97
+0.21 (0.48%)
At close: Dec 20, 2024, 4:00 PM
44.07
+0.10 (0.23%)
After-hours: Dec 20, 2024, 4:44 PM EST
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.61 | 44.36 | 43.59 | 43.97 | 43.97 | 0.48% | 125,978 |
| Dec 19, 2024 | 44.07 | 44.22 | 43.73 | 43.76 | 43.76 | -0.21% | 145,980 |
| Dec 18, 2024 | 45.38 | 45.47 | 43.76 | 43.85 | 43.70 | -3.14% | 110,877 |
| Dec 17, 2024 | 45.69 | 45.70 | 45.15 | 45.27 | 45.12 | -1.20% | 97,807 |
| Dec 16, 2024 | 45.93 | 46.13 | 45.76 | 45.82 | 45.67 | -0.13% | 89,041 |
| Dec 13, 2024 | 46.26 | 46.26 | 45.70 | 45.88 | 45.73 | -0.61% | 62,504 |
| Dec 12, 2024 | 46.26 | 46.32 | 46.13 | 46.16 | 46.01 | -0.32% | 118,136 |
| Dec 11, 2024 | 46.35 | 46.44 | 46.17 | 46.31 | 46.16 | 0.41% | 126,744 |
| Dec 10, 2024 | 46.14 | 46.32 | 45.61 | 46.12 | 45.97 | 0.04% | 206,603 |
| Dec 9, 2024 | 46.31 | 46.42 | 46.09 | 46.10 | 45.95 | -0.13% | 83,482 |
| Dec 6, 2024 | 46.58 | 46.58 | 46.06 | 46.16 | 46.01 | -0.41% | 193,070 |
| Dec 5, 2024 | 46.66 | 46.66 | 46.32 | 46.35 | 46.20 | -0.66% | 430,180 |
| Dec 4, 2024 | 46.61 | 46.66 | 46.36 | 46.66 | 46.50 | 0.17% | 97,610 |
| Dec 3, 2024 | 46.98 | 46.98 | 46.44 | 46.58 | 46.43 | -0.75% | 67,502 |
| Dec 2, 2024 | 47.00 | 47.01 | 46.67 | 46.93 | 46.77 | -0.02% | 68,355 |
| Nov 29, 2024 | 47.10 | 47.13 | 46.85 | 46.94 | 46.78 | 0.19% | 32,854 |
| Nov 27, 2024 | 47.27 | 47.37 | 46.81 | 46.85 | 46.69 | -0.32% | 84,860 |
| Nov 26, 2024 | 47.20 | 47.20 | 46.70 | 47.00 | 46.84 | -0.42% | 74,828 |
| Nov 25, 2024 | 46.80 | 47.47 | 46.80 | 47.20 | 47.04 | 1.64% | 65,473 |
| Nov 22, 2024 | 45.93 | 46.47 | 45.93 | 46.44 | 46.29 | 1.49% | 128,192 |
| Nov 21, 2024 | 45.38 | 45.87 | 45.21 | 45.76 | 45.61 | 0.84% | 139,986 |
| Nov 20, 2024 | 45.21 | 45.38 | 44.97 | 45.38 | 45.13 | 0.58% | 83,975 |
| Nov 19, 2024 | 45.08 | 45.22 | 44.87 | 45.12 | 44.87 | -0.66% | 59,409 |
| Nov 18, 2024 | 45.55 | 45.62 | 45.41 | 45.42 | 45.17 | -0.15% | 61,187 |
| Nov 15, 2024 | 45.83 | 46.00 | 45.42 | 45.49 | 45.24 | -0.91% | 196,672 |
| Nov 14, 2024 | 46.31 | 46.47 | 45.83 | 45.91 | 45.66 | -0.86% | 173,312 |
| Nov 13, 2024 | 46.73 | 46.73 | 46.25 | 46.31 | 46.05 | -0.52% | 82,758 |
| Nov 12, 2024 | 46.84 | 46.96 | 46.43 | 46.55 | 46.29 | -0.92% | 77,762 |
| Nov 11, 2024 | 47.03 | 47.11 | 46.87 | 46.98 | 46.72 | 0.66% | 74,158 |
| Nov 8, 2024 | 46.59 | 46.77 | 46.43 | 46.67 | 46.41 | 0.39% | 69,428 |
| Nov 7, 2024 | 46.80 | 46.80 | 46.44 | 46.49 | 46.23 | -0.34% | 406,273 |
| Nov 6, 2024 | 46.45 | 46.72 | 46.22 | 46.65 | 46.39 | 3.97% | 112,975 |
| Nov 5, 2024 | 44.13 | 44.87 | 44.00 | 44.87 | 44.62 | 1.75% | 73,788 |
| Nov 4, 2024 | 44.14 | 44.34 | 44.04 | 44.10 | 43.86 | -0.11% | 226,060 |
| Nov 1, 2024 | 44.27 | 44.48 | 44.09 | 44.15 | 43.91 | 0.07% | 43,381 |
| Oct 31, 2024 | 44.60 | 44.72 | 44.11 | 44.12 | 43.88 | -1.12% | 61,242 |
| Oct 30, 2024 | 44.78 | 45.07 | 44.58 | 44.62 | 44.37 | -0.45% | 60,332 |
| Oct 29, 2024 | 44.62 | 44.84 | 44.43 | 44.82 | 44.57 | 0.20% | 91,159 |
| Oct 28, 2024 | 44.62 | 44.90 | 44.62 | 44.73 | 44.48 | 0.83% | 52,705 |
| Oct 25, 2024 | 44.67 | 44.79 | 44.32 | 44.36 | 44.11 | -0.27% | 55,474 |
| Oct 24, 2024 | 44.54 | 44.61 | 44.30 | 44.48 | 44.23 | 0.04% | 42,589 |
| Oct 23, 2024 | 44.54 | 44.71 | 44.24 | 44.46 | 44.16 | -0.49% | 33,271 |
| Oct 22, 2024 | 44.90 | 44.90 | 44.58 | 44.68 | 44.37 | -0.69% | 163,360 |
| Oct 21, 2024 | 45.59 | 45.59 | 44.95 | 44.99 | 44.68 | -1.32% | 95,864 |
| Oct 18, 2024 | 45.68 | 45.68 | 45.49 | 45.59 | 45.28 | 0.02% | 48,122 |
| Oct 17, 2024 | 45.60 | 45.60 | 45.35 | 45.58 | 45.27 | 0.13% | 46,775 |
| Oct 16, 2024 | 45.38 | 45.66 | 45.26 | 45.52 | 45.21 | 0.98% | 125,527 |
| Oct 15, 2024 | 45.08 | 45.57 | 45.08 | 45.08 | 44.77 | -0.04% | 67,935 |
| Oct 14, 2024 | 44.86 | 45.13 | 44.79 | 45.10 | 44.79 | 0.60% | 64,160 |
| Oct 11, 2024 | 44.42 | 44.90 | 44.42 | 44.83 | 44.52 | 1.06% | 37,050 |
| Oct 10, 2024 | 44.47 | 44.47 | 44.22 | 44.36 | 44.06 | -0.63% | 48,259 |
| Oct 9, 2024 | 44.29 | 44.85 | 44.29 | 44.64 | 44.33 | 0.84% | 46,494 |
| Oct 8, 2024 | 44.35 | 44.50 | 44.18 | 44.27 | 43.97 | -0.11% | 53,859 |
| Oct 7, 2024 | 44.55 | 44.55 | 44.12 | 44.32 | 44.02 | -0.83% | 36,611 |
| Oct 4, 2024 | 44.72 | 44.83 | 44.46 | 44.69 | 44.38 | 0.72% | 98,222 |
| Oct 3, 2024 | 44.51 | 44.51 | 44.18 | 44.37 | 44.07 | -0.58% | 138,238 |
| Oct 2, 2024 | 44.66 | 44.80 | 44.52 | 44.63 | 44.32 | -0.18% | 52,091 |
| Oct 1, 2024 | 44.98 | 44.98 | 44.45 | 44.71 | 44.40 | -0.80% | 119,521 |
| Sep 30, 2024 | 44.96 | 45.14 | 44.72 | 45.07 | 44.76 | 0.07% | 290,769 |
| Sep 27, 2024 | 45.21 | 45.48 | 44.97 | 45.04 | 44.73 | 0.11% | 57,429 |
| Sep 26, 2024 | 44.74 | 45.09 | 44.74 | 44.99 | 44.68 | 1.24% | 169,767 |
| Sep 25, 2024 | 44.93 | 44.93 | 44.40 | 44.44 | 44.14 | -0.96% | 96,181 |
| Sep 24, 2024 | 44.78 | 44.92 | 44.64 | 44.87 | 44.56 | 0.52% | 44,424 |
| Sep 23, 2024 | 44.43 | 44.71 | 44.43 | 44.64 | 44.33 | 0.56% | 73,161 |
| Sep 20, 2024 | 44.59 | 44.59 | 44.27 | 44.39 | 44.09 | -0.56% | 62,784 |
| Sep 19, 2024 | 44.72 | 44.72 | 44.30 | 44.64 | 44.33 | 1.36% | 53,546 |
| Sep 18, 2024 | 44.09 | 44.69 | 43.99 | 44.04 | 43.69 | -0.11% | 119,171 |
| Sep 17, 2024 | 44.10 | 44.41 | 43.96 | 44.09 | 43.74 | 0.41% | 64,602 |
| Sep 16, 2024 | 43.65 | 43.96 | 43.65 | 43.91 | 43.56 | 0.85% | 31,758 |
| Sep 13, 2024 | 43.17 | 43.60 | 43.17 | 43.54 | 43.19 | 1.71% | 43,859 |
| Sep 12, 2024 | 42.58 | 42.81 | 42.40 | 42.81 | 42.47 | 0.71% | 49,720 |
| Sep 11, 2024 | 42.51 | 42.52 | 41.77 | 42.51 | 42.17 | -0.09% | 43,596 |
| Sep 10, 2024 | 42.68 | 42.68 | 42.27 | 42.55 | 42.21 | -0.02% | 47,206 |
| Sep 9, 2024 | 42.63 | 42.84 | 42.44 | 42.56 | 42.22 | 0.26% | 59,526 |
| Sep 6, 2024 | 42.96 | 43.09 | 42.44 | 42.45 | 42.11 | -1.12% | 35,014 |
| Sep 5, 2024 | 43.25 | 43.25 | 42.78 | 42.93 | 42.59 | -0.81% | 53,760 |
| Sep 4, 2024 | 43.21 | 43.35 | 43.09 | 43.28 | 42.94 | -0.07% | 56,664 |
| Sep 3, 2024 | 43.85 | 43.95 | 43.15 | 43.31 | 42.97 | -1.86% | 77,489 |
| Aug 30, 2024 | 43.90 | 44.13 | 43.62 | 44.13 | 43.78 | 0.85% | 42,748 |
| Aug 29, 2024 | 43.83 | 44.09 | 43.63 | 43.76 | 43.41 | 0.23% | 68,027 |
| Aug 28, 2024 | 43.67 | 43.87 | 43.50 | 43.66 | 43.31 | -0.37% | 102,413 |
| Aug 27, 2024 | 43.89 | 43.90 | 43.72 | 43.82 | 43.47 | -0.48% | 187,914 |
| Aug 26, 2024 | 44.34 | 44.42 | 43.97 | 44.03 | 43.68 | -0.16% | 109,551 |
| Aug 23, 2024 | 43.48 | 44.22 | 43.44 | 44.10 | 43.75 | 1.82% | 68,393 |
| Aug 22, 2024 | 43.62 | 43.62 | 43.24 | 43.31 | 42.97 | -0.73% | 100,377 |
| Aug 21, 2024 | 43.32 | 43.63 | 43.18 | 43.63 | 43.23 | 1.16% | 100,243 |
| Aug 20, 2024 | 43.44 | 43.44 | 43.02 | 43.13 | 42.74 | -0.71% | 66,061 |
| Aug 19, 2024 | 43.17 | 43.44 | 43.17 | 43.44 | 43.05 | 0.70% | 97,286 |
| Aug 16, 2024 | 43.02 | 43.24 | 42.99 | 43.14 | 42.75 | 0.33% | 51,915 |
| Aug 15, 2024 | 42.87 | 43.14 | 42.81 | 43.00 | 42.61 | 1.61% | 99,742 |
| Aug 14, 2024 | 42.42 | 42.52 | 42.18 | 42.32 | 41.94 | -0.24% | 45,802 |
| Aug 13, 2024 | 42.06 | 42.44 | 41.90 | 42.42 | 42.04 | 1.41% | 46,368 |
| Aug 12, 2024 | 42.40 | 42.40 | 41.75 | 41.83 | 41.45 | -1.06% | 104,503 |
| Aug 9, 2024 | 42.25 | 42.41 | 42.01 | 42.28 | 41.90 | 0.28% | 30,156 |
| Aug 8, 2024 | 41.88 | 42.22 | 41.65 | 42.16 | 41.78 | 1.59% | 45,950 |
| Aug 7, 2024 | 42.34 | 42.42 | 41.50 | 41.50 | 41.12 | -0.81% | 42,604 |
| Aug 6, 2024 | 41.72 | 42.29 | 41.39 | 41.84 | 41.46 | 0.60% | 34,961 |
| Aug 5, 2024 | 40.96 | 41.92 | 40.88 | 41.59 | 41.21 | -2.44% | 80,437 |
| Aug 2, 2024 | 42.68 | 42.75 | 42.23 | 42.63 | 42.24 | -1.84% | 44,217 |
| Aug 1, 2024 | 44.21 | 44.43 | 43.12 | 43.43 | 43.04 | -1.59% | 82,459 |