Alps Oshares Europe Quality Dividend ETF (OEUR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0354 | -3.30693069307 | 31.31 | 31.31 | 30.2746 | 1300 | 30.77082882 | SP |
| 4 | -0.3854 | -1.257012394 | 30.66 | 31.408 | 30.1001 | 2688 | 30.52860727 | SP |
| 12 | 0.8546 | 2.90482664854 | 29.42 | 31.408 | 28.91 | 2468 | 30.49105233 | SP |
| 26 | 2.4246 | 8.70592459605 | 27.85 | 31.408 | 27.5 | 3838 | 29.71083169 | SP |
| 52 | 2.1246 | 7.54742451155 | 28.15 | 31.408 | 24.56 | 6048 | 27.83694185 | SP |
| 156 | 1.5246 | 5.30295652174 | 28.75 | 31.408 | 19.42 | 11256 | 26.56083082 | SP |
| 260 | 6.3546 | 26.5660535117 | 23.92 | 31.408 | 16.3461 | 8502 | 26.02101664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.2746 | -0.12 | -0.40 | 30.48 | 30.48 | 30.2746 | 259 |
| 1721341800 | 30.3958 | -0.36 | -1.18 | 30.745 | 30.7776 | 30.318 | 1595 |
| 1721255400 | 30.7601 | -0.22 | -0.72 | 30.74 | 30.8263 | 30.73 | 1043 |
| 1721169000 | 30.9845 | 0.04 | 0.13 | 30.96 | 30.9845 | 30.83 | 2800 |
| 1721082600 | 30.9449 | -0.37 | -1.17 | 31.31 | 31.31 | 30.9449 | 802 |
| 1720823400 | 31.3101 | 0.44 | 1.42 | 31.11 | 31.408 | 31.11 | 753 |
| 1720737000 | 30.8719 | 0.11 | 0.35 | 30.99 | 31.054 | 30.8719 | 1887 |
| 1720650600 | 30.7648 | 0.43 | 1.42 | 30.55 | 30.7648 | 30.4977 | 1401 |
| 1720564200 | 30.3351 | -0.26 | -0.85 | 30.4 | 30.4 | 30.3 | 1512 |
| 1720477800 | 30.5939 | -0.14 | -0.47 | 30.81 | 30.81 | 30.52 | 2277 |
| 1720218600 | 30.7378 | 0.24 | 0.79 | 31.03 | 31.03 | 30.61 | 4737 |
| 1720040640 | 30.4972 | 0.17 | 0.55 | 30.42 | 30.51 | 30.4001 | 460 |
| 1719959400 | 30.33 | -0.03 | -0.08 | 30.2 | 30.33 | 30.1001 | 3451 |
| 1719873000 | 30.3557 | 0.08 | 0.26 | 30.57 | 30.57 | 30.3142 | 1546 |
| 1719613800 | 30.2782 | -0.05 | -0.17 | 30.2 | 30.36 | 30.2 | 3865 |
| 1719527400 | 30.3284 | -0.09 | -0.31 | 30.49 | 30.49 | 30.24 | 4957 |
| 1719441000 | 30.4225 | -0.17 | -0.56 | 30.37 | 30.48 | 30.37 | 12479 |
| 1719354600 | 30.5931 | 0.04 | 0.13 | 30.57 | 30.62 | 30.48 | 3406 |
| 1719268200 | 30.5521 | 0.22 | 0.74 | 30.66 | 30.74 | 30.54 | 1850 |
| 1719009000 | 30.328 | -0.17 | -0.57 | 30.36 | 30.41 | 30.2335 | 2350 |
| 1718922600 | 30.5021 | -0.07 | -0.23 | 30.49 | 30.59 | 30.4031 | 4917 |
| 1718749800 | 30.5711 | 0.15 | 0.48 | 30.42 | 30.58 | 30.42 | 2615 |
| 1718663400 | 30.4259 | 0.23 | 0.77 | 30.35 | 30.46 | 30.1201 | 3670 |
| 1718404200 | 30.1932 | -0.48 | -1.55 | 30.31 | 30.31 | 30.1632 | 1455 |
| 1718317800 | 30.6693 | -0.35 | -1.12 | 30.92 | 30.92 | 30.6062 | 2485 |
| 1718231400 | 31.0156 | 0.54 | 1.76 | 31.02 | 31.2 | 31.0156 | 3051 |
| 1718145000 | 30.4789 | -0.26 | -0.86 | 30.47 | 30.5499 | 30.47 | 631 |
| 1718058600 | 30.7436 | -0.12 | -0.40 | 30.53 | 30.7436 | 30.53 | 1166 |
| 1717799400 | 30.8675 | -0.36 | -1.16 | 31.03 | 31.03 | 30.8675 | 2186 |
| 1717713000 | 31.23 | 0.12 | 0.38 | 31.24 | 31.24 | 31.16 | 2168 |
| 1717626600 | 31.1128 | 0.41 | 1.34 | 31 | 31.1128 | 30.94 | 4416 |
| 1717540200 | 30.6999 | 0.1 | 0.33 | 30.64 | 30.7106 | 30.64 | 1848 |
| 1717453800 | 30.6002 | 0.03 | 0.10 | 30.56 | 30.64 | 30.49 | 4841 |
| 1717194600 | 30.5706 | 0.3 | 1.01 | 30.54 | 30.5706 | 30.43 | 1142 |
| 1717108200 | 30.2659 | 0.22 | 0.74 | 30.155 | 30.2659 | 30.155 | 2008 |
| 1717021800 | 30.043 | -0.42 | -1.39 | 30.19 | 30.2 | 30.043 | 1696 |
| 1716935400 | 30.4661 | -0.1 | -0.33 | 30.536 | 30.536 | 30.3908 | 2284 |
| 1716589800 | 30.5656 | 0.19 | 0.62 | 30.42 | 30.595 | 30.42 | 2035 |
| 1716503400 | 30.378 | -0.18 | -0.59 | 30.75 | 30.75 | 30.378 | 1765 |
| 1716417000 | 30.5581 | -0.2 | -0.64 | 30.6 | 30.65 | 30.5581 | 2633 |
| 1716330600 | 30.7546 | 0.01 | 0.02 | 30.66 | 30.7804 | 30.66 | 3751 |
| 1716244200 | 30.7484 | 0.01 | 0.03 | 30.76 | 30.76 | 30.7484 | 553 |
| 1715985000 | 30.7392 | -0.03 | -0.11 | 30.75 | 30.78 | 30.69 | 1459 |
| 1715898600 | 30.7741 | -0.17 | -0.55 | 30.89 | 30.89 | 30.7741 | 1722 |
| 1715812200 | 30.9428 | 0.28 | 0.92 | 30.76 | 30.99 | 30.76 | 1393 |
| 1715725800 | 30.662 | 0.22 | 0.71 | 30.56 | 30.662 | 30.56 | 1554 |
| 1715639400 | 30.447 | -0.01 | -0.04 | 30.48 | 30.5 | 30.42 | 4872 |
| 1715380200 | 30.46 | 0.25 | 0.82 | 30.35 | 30.47 | 30.35 | 9270 |
| 1715293800 | 30.211 | 0.24 | 0.80 | 30.01 | 30.28 | 30.01 | 5255 |
| 1715207400 | 29.9699 | 0.14 | 0.47 | 29.88 | 30.0099 | 29.88 | 439 |
| 1715121000 | 29.8302 | 0.23 | 0.78 | 29.84 | 29.87 | 29.8 | 1297 |
| 1715034600 | 29.598 | 0.19 | 0.64 | 29.67 | 29.67 | 29.5508 | 2165 |
| 1714775400 | 29.4104 | 0.28 | 0.96 | 29.49 | 29.49 | 29.4 | 303 |
| 1714689000 | 29.1306 | 0.14 | 0.47 | 29.17 | 29.17 | 29.025 | 320 |
| 1714602600 | 28.9943 | -0.05 | -0.16 | 29.14 | 29.14 | 28.91 | 2668 |
| 1714516200 | 29.0414 | -0.37 | -1.27 | 29.25 | 29.29 | 28.91 | 828 |
| 1714429800 | 29.4157 | -0.01 | -0.02 | 29.42 | 29.4659 | 29.4157 | 388 |
| 1714170600 | 29.4209 | 0.25 | 0.86 | 29.32 | 29.45 | 29.32 | 9124 |
| 1714084200 | 29.1688 | -0.13 | -0.43 | 28.9 | 29.195 | 28.9 | 1745 |
| 1713997800 | 29.296 | -0.07 | -0.24 | 29.41 | 29.41 | 29.21 | 960 |
| 1713911400 | 29.3679 | 0.45 | 1.55 | 29.14 | 29.3697 | 29.14 | 2654 |
| 1713825000 | 28.9201 | 0.28 | 0.99 | 28.79 | 28.9201 | 28.785 | 1534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
