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
May 5, 2026	45.81	46.27	45.69	46.16	46.16	1.01%	99,167
May 4, 2026	46.09	46.25	45.57	45.70	45.70	-1.02%	49,942
May 1, 2026	46.72	46.72	46.14	46.17	46.17	-1.22%	301,299
Apr 30, 2026	46.66	46.81	46.51	46.74	46.74	0.32%	50,752
Apr 29, 2026	46.80	46.84	46.42	46.59	46.59	-0.30%	50,197
Apr 28, 2026	47.06	47.24	46.60	46.73	46.73	-0.47%	31,435
Apr 27, 2026	46.85	47.12	46.85	46.95	46.95	0.21%	49,175
Apr 24, 2026	46.89	47.03	46.74	46.85	46.85	-0.04%	29,849
Apr 23, 2026	46.67	47.02	46.50	46.87	46.87	0.36%	34,166
Apr 22, 2026	47.01	47.01	46.55	46.70	46.70	0.24%	71,529
Apr 21, 2026	46.70	46.95	46.47	46.59	46.59	0.02%	194,231
Apr 20, 2026	46.36	46.67	46.36	46.58	46.58	0.32%	46,040
Apr 17, 2026	45.95	46.81	45.95	46.43	46.43	1.53%	210,487
Apr 16, 2026	45.77	45.97	45.61	45.73	45.73	0.18%	53,494
Apr 15, 2026	45.90	45.92	45.62	45.65	45.63	-0.74%	33,335
Apr 14, 2026	45.96	46.16	45.85	45.99	45.97	0.11%	36,110
Apr 13, 2026	45.33	45.97	45.22	45.94	45.92	1.14%	98,381
Apr 10, 2026	45.79	45.86	45.38	45.42	45.40	-0.79%	46,809
Apr 9, 2026	45.44	45.89	45.33	45.78	45.76	0.53%	26,982
Apr 8, 2026	45.22	45.59	45.22	45.54	45.52	2.59%	35,717
Apr 7, 2026	44.27	44.63	44.19	44.39	44.37	0.05%	70,629
Apr 6, 2026	44.23	44.37	44.01	44.37	44.35	0.57%	49,687
Apr 2, 2026	43.61	44.34	43.49	44.12	44.10	0.36%	136,847
Apr 1, 2026	43.84	44.20	43.84	43.96	43.94	0.50%	29,055
Mar 31, 2026	43.46	43.95	43.04	43.74	43.72	1.77%	93,010
Mar 30, 2026	43.48	43.48	42.94	42.98	42.96	-0.32%	68,101
Mar 27, 2026	43.53	43.59	43.07	43.12	43.10	-1.37%	362,387
Mar 26, 2026	43.77	44.25	43.67	43.72	43.70	-0.75%	48,545
Mar 25, 2026	44.14	44.20	43.55	44.05	44.03	0.69%	49,992
Mar 24, 2026	43.27	44.00	43.17	43.75	43.73	0.51%	51,780
Mar 23, 2026	43.62	44.14	43.45	43.53	43.51	1.41%	53,138
Mar 20, 2026	43.31	43.50	42.76	42.93	42.90	-1.21%	127,360
Mar 19, 2026	43.17	43.65	42.99	43.45	43.43	-0.07%	212,733
Mar 18, 2026	43.89	44.10	43.48	43.48	43.36	-1.63%	168,702
Mar 17, 2026	44.30	44.49	44.14	44.20	44.08	0.41%	20,788
Mar 16, 2026	44.19	44.44	43.98	44.02	43.90	0.23%	34,081
Mar 13, 2026	44.21	44.41	43.82	43.92	43.80	-0.11%	30,692
Mar 12, 2026	44.07	44.28	43.93	43.97	43.85	-1.21%	35,672
Mar 11, 2026	44.49	44.57	44.22	44.51	44.39	-0.20%	53,361
Mar 10, 2026	44.88	45.24	44.51	44.60	44.48	-0.84%	49,283
Mar 9, 2026	44.56	45.06	43.93	44.98	44.86	-0.22%	67,203
Mar 6, 2026	45.38	45.38	44.57	45.08	44.96	-1.51%	72,756
Mar 5, 2026	45.95	46.14	45.59	45.77	45.65	-1.21%	38,169
Mar 4, 2026	46.50	46.50	46.10	46.33	46.21	-0.04%	35,233
Mar 3, 2026	45.89	46.56	45.49	46.35	46.23	-0.79%	51,152
Mar 2, 2026	46.15	46.87	46.04	46.72	46.60	0.37%	43,998
Feb 27, 2026	46.34	46.61	46.04	46.55	46.43	-0.30%	38,071
Feb 26, 2026	46.64	46.78	46.31	46.69	46.57	-	37,667
Feb 25, 2026	46.80	46.80	46.20	46.69	46.57	0.13%	51,968
Feb 24, 2026	46.37	46.83	46.34	46.63	46.51	0.82%	51,400

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.