ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)
BATS: OUSM · Real-Time Price · USD
45.21
-0.52 (-1.15%)
At close: Sep 12, 2025, 4:00 PM EDT
45.21
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:10 PM EDT
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.58 | 45.65 | 45.35 | 45.37 | - | -0.79% | 10,872 |
| Sep 11, 2025 | 44.88 | 45.77 | 44.88 | 45.73 | 45.73 | 1.89% | 57,156 |
| Sep 10, 2025 | 45.08 | 45.08 | 44.73 | 44.88 | 44.88 | -0.47% | 76,138 |
| Sep 9, 2025 | 45.37 | 45.37 | 44.93 | 45.09 | 45.09 | -0.86% | 40,676 |
| Sep 8, 2025 | 45.57 | 45.59 | 45.17 | 45.48 | 45.48 | 0.20% | 34,137 |
| Sep 5, 2025 | 45.58 | 45.70 | 45.12 | 45.39 | 45.39 | -0.04% | 45,730 |
| Sep 4, 2025 | 44.99 | 45.41 | 44.86 | 45.41 | 45.41 | 1.23% | 116,831 |
| Sep 3, 2025 | 44.88 | 45.04 | 44.64 | 44.86 | 44.86 | -0.04% | 62,936 |
| Sep 2, 2025 | 44.64 | 44.89 | 44.62 | 44.88 | 44.88 | -0.51% | 123,646 |
| Aug 29, 2025 | 45.27 | 45.40 | 44.96 | 45.11 | 45.11 | -0.27% | 331,522 |
| Aug 28, 2025 | 45.64 | 45.64 | 45.04 | 45.23 | 45.23 | -0.57% | 72,386 |
| Aug 27, 2025 | 45.02 | 45.56 | 45.02 | 45.49 | 45.49 | 0.71% | 70,946 |
| Aug 26, 2025 | 45.31 | 45.38 | 45.12 | 45.17 | 45.17 | - | 46,205 |
| Aug 25, 2025 | 45.34 | 45.40 | 45.16 | 45.17 | 45.17 | -0.59% | 51,082 |
| Aug 22, 2025 | 44.56 | 45.53 | 44.56 | 45.44 | 45.44 | 2.50% | 25,423 |
| Aug 21, 2025 | 44.23 | 44.42 | 44.17 | 44.33 | 44.33 | -0.29% | 41,141 |
| Aug 20, 2025 | 44.63 | 44.70 | 44.37 | 44.46 | 44.40 | -0.29% | 35,966 |
| Aug 19, 2025 | 44.24 | 44.90 | 44.24 | 44.59 | 44.53 | 0.72% | 41,669 |
| Aug 18, 2025 | 44.33 | 44.40 | 44.20 | 44.27 | 44.21 | -0.05% | 40,986 |
| Aug 15, 2025 | 44.69 | 44.69 | 44.25 | 44.29 | 44.23 | -0.58% | 91,655 |
| Aug 14, 2025 | 44.70 | 44.70 | 44.37 | 44.55 | 44.49 | -1.30% | 69,902 |
| Aug 13, 2025 | 44.47 | 45.14 | 44.41 | 45.14 | 45.07 | 1.76% | 29,576 |
| Aug 12, 2025 | 43.76 | 44.37 | 43.66 | 44.36 | 44.30 | 1.69% | 50,318 |
| Aug 11, 2025 | 43.76 | 43.89 | 43.55 | 43.62 | 43.56 | 0.18% | 26,331 |
| Aug 8, 2025 | 43.46 | 43.75 | 43.41 | 43.54 | 43.48 | 0.48% | 41,915 |
| Aug 7, 2025 | 43.76 | 43.76 | 43.15 | 43.33 | 43.27 | -0.34% | 46,599 |
| Aug 6, 2025 | 43.51 | 43.51 | 43.18 | 43.48 | 43.42 | 0.07% | 68,869 |
| Aug 5, 2025 | 43.38 | 43.59 | 43.22 | 43.45 | 43.39 | 0.14% | 65,144 |
| Aug 4, 2025 | 43.08 | 43.39 | 43.00 | 43.39 | 43.33 | 1.40% | 55,891 |
| Aug 1, 2025 | 43.07 | 43.07 | 42.48 | 42.79 | 42.73 | -1.52% | 65,954 |
| Jul 31, 2025 | 43.40 | 43.80 | 43.36 | 43.45 | 43.39 | -0.30% | 36,521 |
| Jul 30, 2025 | 43.80 | 44.00 | 43.40 | 43.58 | 43.52 | -0.14% | 73,074 |
| Jul 29, 2025 | 43.85 | 43.90 | 43.53 | 43.64 | 43.58 | -0.16% | 51,461 |
| Jul 28, 2025 | 43.95 | 43.97 | 43.69 | 43.71 | 43.65 | -0.46% | 797,523 |
| Jul 25, 2025 | 43.78 | 43.93 | 43.63 | 43.91 | 43.85 | 0.55% | 31,561 |
| Jul 24, 2025 | 44.00 | 44.04 | 43.67 | 43.67 | 43.61 | -1.00% | 54,881 |
| Jul 23, 2025 | 44.03 | 44.18 | 44.03 | 44.11 | 44.01 | 0.57% | 67,254 |
| Jul 22, 2025 | 43.49 | 43.92 | 43.49 | 43.86 | 43.76 | 1.04% | 104,737 |
| Jul 21, 2025 | 43.81 | 43.82 | 43.38 | 43.41 | 43.31 | -0.44% | 57,616 |
| Jul 18, 2025 | 43.97 | 43.97 | 43.46 | 43.60 | 43.50 | -0.48% | 48,895 |
| Jul 17, 2025 | 43.53 | 43.88 | 43.45 | 43.81 | 43.71 | 0.74% | 90,941 |
| Jul 16, 2025 | 43.39 | 43.53 | 42.89 | 43.49 | 43.39 | 0.81% | 66,451 |
| Jul 15, 2025 | 44.19 | 44.19 | 43.12 | 43.14 | 43.04 | -2.00% | 51,220 |
| Jul 14, 2025 | 43.80 | 44.03 | 43.73 | 44.02 | 43.92 | 0.23% | 53,262 |
| Jul 11, 2025 | 44.13 | 44.13 | 43.77 | 43.92 | 43.82 | -0.99% | 30,308 |
| Jul 10, 2025 | 44.22 | 44.59 | 44.00 | 44.36 | 44.26 | 0.41% | 50,128 |
| Jul 9, 2025 | 44.29 | 44.29 | 43.82 | 44.18 | 44.08 | 0.33% | 73,892 |
| Jul 8, 2025 | 43.92 | 44.26 | 43.82 | 44.04 | 43.94 | 0.47% | 41,773 |
| Jul 7, 2025 | 44.01 | 44.32 | 43.66 | 43.83 | 43.73 | -1.02% | 49,860 |
| Jul 3, 2025 | 44.29 | 44.31 | 44.14 | 44.28 | 44.18 | 0.50% | 37,340 |