ALPS OShares US Small Cap Quality Dividend ETF Historical Data - OUSM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.75	1.77053824363	42.36	43.96	42.34	66915	43.2974098	SP
4	1.82	4.4078469363	41.29	43.96	40.4541	71477	41.7454934	SP
12	2.76	6.84014869888	40.35	43.96	40.045	66310	41.41062246	SP
26	4.01	10.2557544757	39.1	43.96	38.6729	71230	40.75481711	SP
52	5.41	14.350132626	37.7	43.96	33.285	64764	38.82389674	SP
156	8.7	25.283347864	34.41	43.96	29.716	38853	37.02177492	SP
260	15.3599	55.3507915287	27.7501	43.96	17.7	31075	34.68972437	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	43.11	-0.44	-1.01	43.58	43.96	43.001	57948
1721255400	43.55	-0.27	-0.62	43.57	43.895	43.55	97764
1721169000	43.82	1.16	2.72	42.93	43.83	42.9086	93961
1721082600	42.66	0.19	0.45	42.6	42.9895	42.53	38490
1720823400	42.47	0.42	1.00	42.36	42.71	42.34	46414
1720737000	42.05	1.02	2.49	41.41	42.08	41.41	101232
1720650600	41.03	0.43	1.06	40.71	41.03	40.695	50338
1720564200	40.6	-0.24	-0.59	40.87	40.9	40.59	67887
1720477800	40.84	0.15	0.37	40.91	41.065	40.79	33578
1720218600	40.69	-0.16	-0.39	40.88	40.88	40.4541	35389
1720040640	40.85	-0.01	-0.02	40.87	41.055	40.85	39915
1719959400	40.86	0.09	0.22	40.72	40.9	40.72	43063
1719873000	40.77	-0.25	-0.61	41.32	41.3535	40.725	62139
1719613800	41.02	0	0.00	41.02	41.02	41.02	0
1719527400	41.02	0.09	0.22	40.99	41.02	40.7789	50503
1719441000	40.93	-0.13	-0.32	41.03	41.03	40.76	63565
1719354600	41.06	-0.47	-1.13	41.61	41.61	40.9682	93361
1719268200	41.53	0.27	0.65	41.22	41.73	41.22	257216
1719009000	41.26	0.12	0.29	41.29	41.29	40.9327	53818
1718922600	41.14	-0.21	-0.51	41.38	41.4157	41.1	110379
1718749800	41.35	0.32	0.78	41.16	41.36	41.0527	143910
1718663400	41.03	0.35	0.86	40.7	41.0891	40.55	59359
1718404200	40.68	-0.52	-1.26	40.97	40.97	40.4433	32219
1718317800	41.2	-0.22	-0.53	41.48	41.48	40.9596	43974
1718231400	41.42	0.66	1.62	41.45	41.825	41.33	73213
1718145000	40.76	-0.15	-0.37	40.71	40.77	40.5466	48915
1718058600	40.91	-0.04	-0.10	40.66	40.95	40.5	90492
1717799400	40.95	-0.21	-0.51	41.05	41.18	40.84	110934
1717713000	41.16	-0.16	-0.39	41.27	41.3039	41	34419
1717626600	41.32	0.31	0.76	41.21	41.33	40.91	38663
1717540200	41.01	-0.55	-1.32	41.34	41.39	41	35876
1717453800	41.56	-0.24	-0.57	42.01	42.01	41.35	68983
1717194600	41.8	0.5	1.21	41.38	41.8	41.3	28586
1717108200	41.3	0.45	1.10	40.97	41.32	40.97	119432
1717021800	40.85	-0.4	-0.97	40.98	40.9924	40.795	45190
1716935400	41.25	-0.39	-0.94	41.755	41.755	41.1425	47373
1716589800	41.64	0.32	0.77	41.49	41.67	41.43	63758
1716503400	41.32	-0.49	-1.17	41.87	41.87	41.2262	85742
1716417000	41.81	-0.35	-0.83	42.18	42.32	41.66	33697
1716330600	42.16	-0.04	-0.09	42.08	42.16	42.003	47043
1716244200	42.2	-0.01	-0.02	42.25	42.2957	42.12	48482
1715985000	42.21	0.03	0.07	42.19	42.21	42.05	67332
1715898600	42.18	-0.27	-0.64	42.49	42.49	42.1749	45256
1715812200	42.45	0.32	0.76	42.45	42.51	42.3699	53545
1715725800	42.13	0.17	0.41	42.25	42.25	42.0098	37482
1715639400	41.96	-0.08	-0.19	42.15	42.3599	41.95	45512
1715380200	42.04	0.04	0.10	42.13	42.13	41.91	58626
1715293800	42	0.46	1.11	41.56	42	41.4801	38510
1715207400	41.54	0.03	0.07	41.27	41.54	41.27	36558
1715121000	41.51	0.06	0.14	41.6	41.75	41.495	37793
1715034600	41.45	0.56	1.37	41.19	41.45	41.125	53050
1714775400	40.89	0.26	0.64	41.03	41.1201	40.8	59238
1714689000	40.63	0.39	0.97	40.55	40.63	40.16	45605
1714602600	40.24	0.05	0.12	40.17	40.75	40.045	60443
1714516200	40.19	-0.49	-1.20	40.5	40.5305	40.17	180400
1714429800	40.68	0.3	0.74	40.51	40.72	40.51	139583
1714170600	40.38	0.12	0.30	40.35	40.5599	40.2168	57222
1714084200	40.26	-0.51	-1.25	40.54	40.54	40.0642	45219
1713997800	40.77	0.06	0.15	40.68	40.81	40.5	68804
1713911400	40.71	0.43	1.07	40.4	40.7433	40.28	69700
1713825000	40.28	0.34	0.85	40.21	40.47	40.08	45879
1713565800	39.94	0.28	0.71	39.66	39.9588	39.66	83956

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ALPS OShares US Small Cap Quality Dividend ETF (OUSM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ALPS OShares US Small Cap Quality Dividend ETF (OUSM) Historical

ALPS OShares US Small Cap Quality Dividend ETF (OUSM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History