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
Jun 17, 2026	47.12	47.24	47.12	47.30	-	0.19%	7,231
Jun 16, 2026	47.23	47.50	47.15	47.21	47.21	0.19%	39,506
Jun 15, 2026	47.47	47.55	47.09	47.12	47.12	0.23%	63,091
Jun 12, 2026	46.74	47.14	46.71	47.01	47.01	0.94%	38,549
Jun 11, 2026	46.29	46.62	46.00	46.57	46.57	1.31%	38,989
Jun 10, 2026	46.58	46.83	45.97	45.97	45.97	-1.29%	54,908
Jun 9, 2026	46.31	46.96	46.12	46.57	46.57	0.93%	69,009
Jun 8, 2026	46.42	46.56	46.11	46.14	46.14	-0.44%	41,015
Jun 5, 2026	46.28	46.54	46.21	46.35	46.34	-0.05%	50,577
Jun 4, 2026	46.60	46.76	46.36	46.37	46.37	-0.02%	55,902
Jun 3, 2026	46.34	46.42	46.26	46.38	46.38	-0.06%	44,987
Jun 2, 2026	46.11	46.54	46.11	46.41	46.41	0.65%	40,213
Jun 1, 2026	46.00	46.22	45.81	46.11	46.11	-0.37%	106,656
May 29, 2026	46.42	46.60	46.23	46.28	46.28	-0.37%	29,363
May 28, 2026	46.65	46.65	46.33	46.45	46.45	-0.58%	59,415
May 27, 2026	47.10	47.25	46.66	46.72	46.72	-0.47%	32,401
May 26, 2026	46.71	46.96	46.57	46.94	46.94	0.84%	48,975
May 22, 2026	46.21	46.65	46.19	46.55	46.55	0.89%	46,035
May 21, 2026	45.88	46.19	45.43	46.14	46.14	0.02%	34,042
May 20, 2026	45.69	46.22	45.31	46.22	46.13	1.54%	26,243
May 19, 2026	45.90	45.90	45.50	45.52	45.43	-1.17%	37,803
May 18, 2026	45.80	46.22	45.80	46.06	45.97	1.03%	44,929
May 15, 2026	46.08	46.08	45.55	45.59	45.50	-1.32%	33,970
May 14, 2026	46.34	46.54	46.14	46.20	46.11	0.09%	44,927
May 13, 2026	46.23	46.25	45.85	46.16	46.07	-0.19%	55,999
May 12, 2026	46.54	46.54	45.91	46.25	46.16	-0.60%	46,212
May 11, 2026	46.91	46.91	46.48	46.53	46.44	-0.64%	51,493
May 8, 2026	46.70	46.93	46.53	46.83	46.74	1.10%	89,283
May 7, 2026	46.67	46.69	46.26	46.32	46.23	-0.34%	87,969
May 6, 2026	46.55	46.74	46.43	46.48	46.39	0.69%	160,685
May 5, 2026	45.81	46.27	45.69	46.16	46.07	1.01%	99,167
May 4, 2026	46.09	46.25	45.57	45.70	45.61	-1.02%	49,942
May 1, 2026	46.72	46.72	46.14	46.17	46.08	-1.22%	301,299
Apr 30, 2026	46.66	46.81	46.51	46.74	46.65	0.32%	50,752
Apr 29, 2026	46.80	46.84	46.42	46.59	46.50	-0.30%	50,200
Apr 28, 2026	47.06	47.24	46.60	46.73	46.64	-0.47%	31,435
Apr 27, 2026	46.85	47.12	46.85	46.95	46.86	0.21%	49,175
Apr 24, 2026	46.89	47.03	46.74	46.85	46.76	-0.04%	29,849
Apr 23, 2026	46.67	47.02	46.50	46.87	46.78	0.36%	34,166
Apr 22, 2026	47.01	47.01	46.55	46.70	46.61	0.24%	71,529
Apr 21, 2026	46.70	46.95	46.47	46.59	46.50	0.02%	194,231
Apr 20, 2026	46.36	46.67	46.36	46.58	46.49	0.32%	46,040
Apr 17, 2026	45.95	46.81	45.95	46.43	46.34	1.53%	210,487
Apr 16, 2026	45.77	45.97	45.61	45.73	45.64	0.22%	53,494
Apr 15, 2026	45.90	45.92	45.62	45.65	45.54	-0.74%	33,335
Apr 14, 2026	45.96	46.16	45.85	45.99	45.88	0.11%	36,110
Apr 13, 2026	45.33	45.97	45.22	45.94	45.83	1.14%	98,381
Apr 10, 2026	45.79	45.86	45.38	45.42	45.31	-0.79%	46,809
Apr 9, 2026	45.44	45.89	45.33	45.78	45.67	0.53%	26,982
Apr 8, 2026	45.22	45.59	45.22	45.54	45.43	2.59%	35,717

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.