Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,071.09 +3,703.78 (+6.24%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
ALPS O'Shares Europe Quality Dividend ETF Shares (OEUR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 11:02AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 29.40 | 29.41 | 29.40 | 29.41 | 29.41 | 303 |
| 02 May 2024 | 29.05 | 29.13 | 29.02 | 29.13 | 29.13 | 300 |
| 01 May 2024 | 28.98 | 28.99 | 28.91 | 28.99 | 28.99 | 2,700 |
| 30 Apr 2024 | 28.91 | 29.29 | 28.91 | 29.04 | 29.04 | 800 |
| 29 Apr 2024 | 29.46 | 29.47 | 29.42 | 29.42 | 29.42 | 400 |
| 26 Apr 2024 | 29.32 | 29.45 | 29.32 | 29.42 | 29.42 | 9,100 |
| 25 Apr 2024 | 28.90 | 29.19 | 28.90 | 29.17 | 29.17 | 1,700 |
| 24 Apr 2024 | 29.36 | 29.36 | 29.24 | 29.30 | 29.30 | 1,000 |
| 23 Apr 2024 | 29.24 | 29.37 | 29.24 | 29.37 | 29.37 | 2,700 |
| 22 Apr 2024 | 28.78 | 28.92 | 28.78 | 28.92 | 28.92 | 1,500 |
| 19 Apr 2024 | 28.69 | 28.72 | 28.59 | 28.64 | 28.64 | 6,200 |
| 18 Apr 2024 | 28.62 | 28.73 | 28.60 | 28.60 | 28.60 | 1,800 |
| 17 Apr 2024 | 28.64 | 28.71 | 28.57 | 28.65 | 28.65 | 2,500 |
| 16 Apr 2024 | 28.63 | 28.69 | 28.48 | 28.58 | 28.58 | 3,000 |
| 15 Apr 2024 | 28.81 | 29.17 | 28.72 | 28.74 | 28.74 | 12,100 |
| 12 Apr 2024 | 28.92 | 28.98 | 28.70 | 28.70 | 28.70 | 13,800 |
| 11 Apr 2024 | 29.03 | 29.20 | 29.03 | 29.20 | 29.20 | 600 |
| 10 Apr 2024 | 29.19 | 29.22 | 29.07 | 29.15 | 29.15 | 1,500 |
| 09 Apr 2024 | 29.50 | 29.55 | 29.38 | 29.46 | 29.46 | 1,100 |
| 08 Apr 2024 | 29.56 | 29.56 | 29.55 | 29.55 | 29.55 | 1,500 |
| 05 Apr 2024 | 29.35 | 29.47 | 29.35 | 29.43 | 29.43 | 1,200 |
| 04 Apr 2024 | 29.88 | 29.89 | 29.39 | 29.40 | 29.40 | 3,400 |
| 03 Apr 2024 | 29.50 | 29.78 | 29.50 | 29.75 | 29.75 | 22,900 |
| 02 Apr 2024 | 29.62 | 29.65 | 29.57 | 29.62 | 29.62 | 3,400 |
| 01 Apr 2024 | 30.30 | 30.30 | 30.03 | 30.03 | 30.03 | 4,000 |
| 28 Mar 2024 | 30.18 | 30.18 | 30.07 | 30.08 | 30.08 | 600 |
| 27 Mar 2024 | 30.05 | 30.19 | 30.05 | 30.19 | 30.19 | 4,700 |
| 26 Mar 2024 | 30.09 | 30.13 | 30.05 | 30.06 | 30.06 | 5,300 |
| 25 Mar 2024 | 30.07 | 30.15 | 30.05 | 30.08 | 30.08 | 2,100 |
| 22 Mar 2024 | 30.05 | 30.10 | 30.05 | 30.07 | 30.07 | 4,700 |
| 21 Mar 2024 | 30.28 | 30.28 | 30.13 | 30.13 | 30.13 | 7,300 |
| 21 Mar 2024 | 0.121 Dividend | |||||
| 20 Mar 2024 | 29.99 | 30.38 | 29.99 | 30.36 | 30.24 | 8,200 |
| 19 Mar 2024 | 30.17 | 30.17 | 30.00 | 30.01 | 29.89 | 7,200 |
| 18 Mar 2024 | 30.37 | 30.37 | 30.09 | 30.11 | 29.99 | 12,400 |
| 15 Mar 2024 | 30.43 | 30.43 | 30.21 | 30.27 | 30.15 | 8,100 |
| 14 Mar 2024 | 30.45 | 30.50 | 30.27 | 30.34 | 30.22 | 3,400 |
| 13 Mar 2024 | 30.55 | 30.62 | 30.53 | 30.56 | 30.44 | 4,900 |
| 12 Mar 2024 | 30.48 | 30.50 | 30.45 | 30.50 | 30.38 | 1,300 |
| 11 Mar 2024 | 30.35 | 30.35 | 30.10 | 30.19 | 30.07 | 4,600 |
| 08 Mar 2024 | 30.48 | 30.48 | 30.27 | 30.27 | 30.15 | 12,800 |
| 07 Mar 2024 | 30.20 | 30.47 | 30.00 | 30.46 | 30.34 | 8,600 |
| 06 Mar 2024 | 29.92 | 29.93 | 29.92 | 29.93 | 29.82 | 1,400 |
| 05 Mar 2024 | 29.70 | 29.75 | 29.62 | 29.73 | 29.61 | 8,300 |
| 04 Mar 2024 | 29.80 | 29.90 | 29.78 | 29.86 | 29.74 | 10,000 |
| 01 Mar 2024 | 29.75 | 29.82 | 29.75 | 29.82 | 29.70 | 5,500 |
| 29 Feb 2024 | 29.59 | 29.63 | 29.50 | 29.63 | 29.51 | 3,200 |
| 28 Feb 2024 | 29.63 | 29.64 | 29.62 | 29.63 | 29.51 | 2,100 |
| 27 Feb 2024 | 29.73 | 29.78 | 29.71 | 29.73 | 29.61 | 2,500 |
| 26 Feb 2024 | 29.79 | 29.79 | 29.75 | 29.75 | 29.64 | 7,200 |
| 23 Feb 2024 | 29.64 | 29.83 | 29.64 | 29.75 | 29.63 | 9,500 |
| 22 Feb 2024 | 29.59 | 29.68 | 29.59 | 29.68 | 29.56 | 11,600 |
| 21 Feb 2024 | 29.22 | 29.34 | 29.20 | 29.34 | 29.22 | 3,700 |
| 20 Feb 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 29.16 | 3,300 |
| 16 Feb 2024 | 29.16 | 29.16 | 29.11 | 29.11 | 29.00 | 600 |
| 15 Feb 2024 | 28.97 | 29.01 | 28.93 | 29.00 | 28.88 | 4,900 |
| 14 Feb 2024 | 28.60 | 28.72 | 28.60 | 28.72 | 28.60 | 6,300 |
| 13 Feb 2024 | 28.46 | 28.46 | 28.32 | 28.32 | 28.20 | 1,800 |
| 12 Feb 2024 | 28.83 | 28.91 | 28.80 | 28.83 | 28.72 | 7,900 |
| 09 Feb 2024 | 28.79 | 28.90 | 28.77 | 28.89 | 28.77 | 2,000 |
| 08 Feb 2024 | 28.76 | 28.77 | 28.71 | 28.74 | 28.62 | 1,900 |
| 07 Feb 2024 | 28.74 | 28.76 | 28.69 | 28.69 | 28.58 | 1,200 |
| 06 Feb 2024 | 28.65 | 28.65 | 28.60 | 28.63 | 28.52 | 4,700 |
| 05 Feb 2024 | 28.45 | 28.55 | 28.44 | 28.55 | 28.43 | 1,000 |
| 02 Feb 2024 | 28.71 | 28.71 | 28.52 | 28.63 | 28.52 | 3,900 |
| 01 Feb 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 28.73 | 1,500 |
| 31 Jan 2024 | 28.81 | 28.81 | 28.47 | 28.47 | 28.35 | 1,900 |
| 30 Jan 2024 | 28.57 | 28.65 | 28.57 | 28.65 | 28.54 | 1,800 |
| 29 Jan 2024 | 28.45 | 28.62 | 28.45 | 28.61 | 28.50 | 6,300 |
| 26 Jan 2024 | 28.50 | 28.50 | 28.48 | 28.49 | 28.38 | 1,300 |
| 25 Jan 2024 | 28.07 | 28.20 | 28.07 | 28.16 | 28.05 | 8,400 |
| 24 Jan 2024 | 28.16 | 28.19 | 28.06 | 28.06 | 27.95 | 7,300 |
| 23 Jan 2024 | 27.57 | 27.67 | 27.50 | 27.67 | 27.56 | 11,100 |
| 22 Jan 2024 | 27.78 | 27.82 | 27.75 | 27.76 | 27.65 | 7,000 |
| 19 Jan 2024 | 27.45 | 27.66 | 27.45 | 27.65 | 27.54 | 6,500 |
| 18 Jan 2024 | 27.52 | 27.65 | 27.52 | 27.63 | 27.52 | 13,800 |
| 17 Jan 2024 | 27.29 | 27.44 | 27.29 | 27.44 | 27.34 | 3,600 |
| 16 Jan 2024 | 27.78 | 27.78 | 27.59 | 27.61 | 27.50 | 4,100 |
| 12 Jan 2024 | 28.14 | 28.14 | 27.99 | 28.04 | 27.92 | 1,500 |
| 11 Jan 2024 | 27.80 | 27.98 | 27.80 | 27.98 | 27.87 | 14,900 |
| 10 Jan 2024 | 28.02 | 28.05 | 28.02 | 28.03 | 27.91 | 1,400 |
| 09 Jan 2024 | 27.86 | 27.88 | 27.78 | 27.83 | 27.72 | 20,600 |
| 08 Jan 2024 | 27.96 | 28.11 | 27.96 | 28.09 | 27.98 | 3,100 |
| 05 Jan 2024 | 27.92 | 27.92 | 27.75 | 27.77 | 27.66 | 4,000 |
| 04 Jan 2024 | 27.94 | 27.94 | 27.86 | 27.86 | 27.75 | 5,300 |
| 03 Jan 2024 | 27.72 | 27.75 | 27.68 | 27.74 | 27.63 | 2,400 |
| 02 Jan 2024 | 28.01 | 28.01 | 27.88 | 27.92 | 27.81 | 7,100 |
| 29 Dec 2023 | 28.33 | 28.35 | 28.33 | 28.33 | 28.22 | 1,100 |
| 28 Dec 2023 | 28.56 | 28.56 | 28.25 | 28.26 | 28.15 | 3,900 |
| 27 Dec 2023 | 28.28 | 28.41 | 28.26 | 28.37 | 28.26 | 4,900 |
| 26 Dec 2023 | 28.20 | 28.32 | 28.20 | 28.25 | 28.14 | 6,000 |
| 22 Dec 2023 | 28.18 | 28.18 | 28.05 | 28.10 | 27.98 | 6,200 |
| 21 Dec 2023 | 27.94 | 28.07 | 27.90 | 28.07 | 27.96 | 3,300 |
| 21 Dec 2023 | 0.723 Dividend | |||||
| 20 Dec 2023 | 28.67 | 28.70 | 28.37 | 28.37 | 27.53 | 13,900 |
| 19 Dec 2023 | 28.57 | 28.69 | 28.57 | 28.68 | 27.84 | 11,800 |
| 18 Dec 2023 | 28.45 | 28.48 | 28.35 | 28.45 | 27.61 | 12,200 |
| 15 Dec 2023 | 28.45 | 28.53 | 28.35 | 28.39 | 27.55 | 102,400 |
| 14 Dec 2023 | 28.66 | 28.68 | 28.51 | 28.65 | 27.81 | 3,600 |
| 13 Dec 2023 | 28.38 | 28.50 | 28.07 | 28.49 | 27.65 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.