ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)
NYSEARCA: OUSM · Real-Time Price · USD
43.45
-0.03 (-0.07%)
At close: Mar 19, 2026, 4:00 PM EDT
43.45
0.00 (0.00%)
After-hours: Mar 19, 2026, 6:30 PM EDT
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 43.17 | 43.65 | 42.99 | 43.45 | 43.45 | -0.07% | 212,733 |
| Mar 18, 2026 | 43.89 | 44.10 | 43.48 | 43.48 | 43.48 | -1.63% | 168,702 |
| Mar 17, 2026 | 44.30 | 44.49 | 44.14 | 44.20 | 44.20 | 0.41% | 20,788 |
| Mar 16, 2026 | 44.19 | 44.44 | 43.98 | 44.02 | 44.02 | 0.23% | 34,081 |
| Mar 13, 2026 | 44.21 | 44.41 | 43.82 | 43.92 | 43.92 | -0.11% | 30,692 |
| Mar 12, 2026 | 44.07 | 44.28 | 43.93 | 43.97 | 43.97 | -1.21% | 35,672 |
| Mar 11, 2026 | 44.49 | 44.57 | 44.22 | 44.51 | 44.51 | -0.20% | 53,361 |
| Mar 10, 2026 | 44.88 | 45.24 | 44.51 | 44.60 | 44.60 | -0.84% | 49,283 |
| Mar 9, 2026 | 44.56 | 45.06 | 43.93 | 44.98 | 44.98 | -0.22% | 67,203 |
| Mar 6, 2026 | 45.38 | 45.38 | 44.57 | 45.08 | 45.08 | -1.51% | 72,756 |
| Mar 5, 2026 | 45.95 | 46.14 | 45.59 | 45.77 | 45.77 | -1.21% | 38,169 |
| Mar 4, 2026 | 46.50 | 46.50 | 46.10 | 46.33 | 46.33 | -0.04% | 35,233 |
| Mar 3, 2026 | 45.89 | 46.56 | 45.49 | 46.35 | 46.35 | -0.79% | 51,152 |
| Mar 2, 2026 | 46.15 | 46.87 | 46.04 | 46.72 | 46.72 | 0.37% | 43,998 |
| Feb 27, 2026 | 46.34 | 46.61 | 46.04 | 46.55 | 46.55 | -0.30% | 38,071 |
| Feb 26, 2026 | 46.64 | 46.78 | 46.31 | 46.69 | 46.69 | - | 37,667 |
| Feb 25, 2026 | 46.80 | 46.80 | 46.20 | 46.69 | 46.69 | 0.13% | 51,968 |
| Feb 24, 2026 | 46.37 | 46.83 | 46.34 | 46.63 | 46.63 | 0.82% | 51,400 |
| Feb 23, 2026 | 46.66 | 46.68 | 45.98 | 46.25 | 46.25 | -1.13% | 27,832 |
| Feb 20, 2026 | 46.69 | 47.01 | 46.43 | 46.78 | 46.78 | 0.19% | 46,746 |
| Feb 19, 2026 | 46.70 | 46.83 | 46.51 | 46.69 | 46.69 | -0.60% | 38,634 |
| Feb 18, 2026 | 46.90 | 47.18 | 46.65 | 46.97 | 46.88 | 0.30% | 43,756 |
| Feb 17, 2026 | 47.18 | 47.18 | 46.58 | 46.83 | 46.74 | -0.60% | 67,951 |
| Feb 13, 2026 | 47.01 | 47.27 | 46.77 | 47.11 | 47.03 | 0.47% | 75,008 |
| Feb 12, 2026 | 47.67 | 47.90 | 46.74 | 46.89 | 46.80 | -1.22% | 65,481 |
| Feb 11, 2026 | 47.65 | 47.65 | 47.24 | 47.47 | 47.38 | 0.17% | 33,518 |
| Feb 10, 2026 | 47.27 | 47.50 | 47.23 | 47.39 | 47.30 | 0.36% | 58,117 |
| Feb 9, 2026 | 47.32 | 47.40 | 47.05 | 47.22 | 47.13 | -0.23% | 90,830 |
| Feb 6, 2026 | 46.82 | 47.39 | 46.82 | 47.33 | 47.24 | 1.72% | 88,526 |
| Feb 5, 2026 | 46.14 | 46.67 | 46.14 | 46.53 | 46.45 | 0.50% | 37,685 |
| Feb 4, 2026 | 45.58 | 46.45 | 45.58 | 46.30 | 46.22 | 1.89% | 68,688 |
| Feb 3, 2026 | 45.62 | 45.83 | 45.14 | 45.44 | 45.36 | -0.72% | 47,025 |
| Feb 2, 2026 | 45.24 | 45.77 | 45.24 | 45.77 | 45.69 | 0.95% | 37,238 |
| Jan 30, 2026 | 45.12 | 45.38 | 44.94 | 45.34 | 45.26 | - | 53,888 |
| Jan 29, 2026 | 45.09 | 45.39 | 44.97 | 45.34 | 45.26 | 0.85% | 41,319 |
| Jan 28, 2026 | 45.04 | 45.22 | 44.90 | 44.96 | 44.88 | -0.48% | 52,726 |
| Jan 27, 2026 | 45.38 | 45.38 | 45.07 | 45.18 | 45.09 | -0.67% | 86,332 |
| Jan 26, 2026 | 45.37 | 45.76 | 45.24 | 45.48 | 45.40 | 0.29% | 129,523 |
| Jan 23, 2026 | 45.70 | 45.73 | 45.08 | 45.35 | 45.27 | -0.98% | 105,252 |
| Jan 22, 2026 | 45.90 | 46.00 | 45.70 | 45.80 | 45.72 | -0.04% | 76,495 |
| Jan 21, 2026 | 45.18 | 46.03 | 45.17 | 45.82 | 45.70 | 1.78% | 44,844 |
| Jan 20, 2026 | 45.25 | 45.37 | 44.92 | 45.02 | 44.90 | -1.44% | 73,485 |
| Jan 16, 2026 | 45.80 | 45.80 | 45.52 | 45.68 | 45.56 | -0.35% | 43,580 |
| Jan 15, 2026 | 45.32 | 45.85 | 45.32 | 45.84 | 45.72 | 1.44% | 50,124 |
| Jan 14, 2026 | 44.86 | 45.32 | 44.86 | 45.19 | 45.07 | 0.60% | 92,138 |
| Jan 13, 2026 | 45.28 | 45.28 | 44.84 | 44.92 | 44.80 | -0.56% | 111,247 |
| Jan 12, 2026 | 45.15 | 45.28 | 45.06 | 45.18 | 45.06 | -0.19% | 42,494 |
| Jan 9, 2026 | 45.16 | 45.39 | 44.92 | 45.26 | 45.14 | 0.58% | 48,409 |
| Jan 8, 2026 | 44.31 | 45.10 | 44.29 | 45.00 | 44.88 | 1.26% | 164,973 |
| Jan 7, 2026 | 44.95 | 44.95 | 44.25 | 44.44 | 44.33 | -1.05% | 95,044 |