Skip to main content
logo
ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)
NYSEARCA: OUSM · Real-Time Price · USD
49.95
+0.02 (0.04%)
Aug 24, 2026, 4:00 PM EDT - Market closed

OUSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202649.8750.2049.8749.9549.950.04%95,050
Aug 21, 202649.7949.9549.7449.9349.930.62%39,801
Aug 20, 202649.5549.9449.5449.6249.62-0.61%42,713
Aug 19, 202650.0550.3449.9850.0249.920.44%50,197
Aug 18, 202650.0750.1749.7749.8049.70-0.54%82,439
Aug 17, 202650.0850.1749.9850.0749.97-0.58%72,680
Aug 14, 202650.1050.3650.1050.3650.260.40%35,943
Aug 13, 202650.2650.3349.9150.1650.060.20%51,353
Aug 12, 202649.9450.1249.6650.0649.960.64%45,877
Aug 11, 202649.6950.1049.6449.7449.640.10%56,220
Aug 10, 202649.9249.9249.6449.6949.59-0.56%74,053
Aug 7, 202649.8050.1249.5449.9749.870.56%260,101
Aug 6, 202649.9750.0849.6249.6949.59-0.20%64,692
Aug 5, 202649.9349.9349.5849.7949.69-0.30%48,556
Aug 4, 202649.2750.0349.0349.9449.841.57%29,028
Aug 3, 202648.6949.3248.6949.1749.071.07%52,920
Jul 31, 202648.7748.7848.3548.6548.56-0.14%54,139
Jul 30, 202649.1949.1948.2648.7248.63-0.87%472,763
Jul 29, 202649.2649.6249.0549.1549.05-0.79%43,000
Jul 28, 202648.8349.6448.8349.5449.441.77%46,161
Jul 27, 202648.4948.7648.4948.6848.590.93%35,987
Jul 24, 202647.9048.4547.8348.2348.140.92%51,323
Jul 23, 202647.7147.9647.5547.7947.70-0.58%81,327
Jul 22, 202648.1348.4447.9448.0747.98-0.01%125,226
Jul 21, 202648.1348.2247.9048.0847.980.07%38,301
Jul 20, 202648.4448.4447.9848.0447.95-0.68%31,387
Jul 17, 202648.4548.8848.2148.3748.28-0.49%22,978
Jul 16, 202647.6548.6247.6548.6148.522.00%113,506
Jul 15, 202647.3347.9847.3347.6847.560.63%52,796
Jul 14, 202647.7047.7047.3247.3847.27-0.19%31,503
Jul 13, 202647.5547.9347.4247.4747.36-0.06%90,592
Jul 10, 202647.2847.6547.2847.5047.390.49%21,348
Jul 9, 202646.8547.4446.8147.2747.161.18%51,928
Jul 8, 202647.2447.2446.6446.7246.61-1.54%72,102
Jul 7, 202647.7247.8947.4047.4547.34-0.48%71,049
Jul 6, 202647.6747.7747.4647.6847.56-0.15%41,156
Jul 2, 202647.6347.8547.3547.7547.630.46%44,848
Jul 1, 202647.5147.9747.3947.5347.420.02%101,858
Jun 30, 202647.3047.6547.2647.5247.410.47%32,423
Jun 29, 202647.4647.5147.0047.3047.19-0.67%70,787
Jun 26, 202647.2847.6247.2647.6247.500.57%34,345
Jun 25, 202647.3047.9747.1747.3547.240.47%43,585
Jun 24, 202646.9647.5146.9247.1347.020.58%77,314
Jun 23, 202646.7247.1546.7046.8646.75-0.15%50,061
Jun 22, 202646.8847.1046.8146.9346.820.02%42,515
Jun 18, 202646.7446.9246.6546.9246.810.91%102,765
Jun 17, 202647.1247.4046.4846.6146.38-1.27%135,044
Jun 16, 202647.2347.5047.1547.2146.980.19%39,506
Jun 15, 202647.4747.5547.0947.1246.890.23%63,091
Jun 12, 202646.7447.1446.7147.0146.780.94%38,549