Yahoo

Mail

Singapore markets open in 4 hours 4 minutes

Straits Times Index
3,323.38
+0.18(+0.01%)
S&P 500
5,235.48
-31.47(-0.60%)
Dow
38,111.48
-330.06(-0.86%)
Nasdaq
16,737.08
-183.50(-1.08%)
Bitcoin USD
68,480.20
+1,143.54(+1.70%)
CMC Crypto 200
1,430.96
-24.91(-1.71%)

ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares (OUSM)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

41.30

+0.45

(+1.10%)

At close: 04:00PM EDT

Time period:

30 May 2023 - 30 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	40.97	41.32	40.97	41.30	41.30	119,432
29 May 2024	40.98	40.99	40.79	40.85	40.85	45,700
28 May 2024	41.76	41.76	41.14	41.25	41.25	49,900
24 May 2024	41.49	41.67	41.43	41.64	41.64	63,800
23 May 2024	41.87	41.87	41.23	41.32	41.32	85,700
23 May 2024	0.042 Dividend
22 May 2024	42.18	42.32	41.66	41.81	41.77	33,700
21 May 2024	42.08	42.16	42.00	42.16	42.12	47,000
20 May 2024	42.25	42.30	42.12	42.20	42.16	48,500
17 May 2024	42.19	42.21	42.05	42.21	42.17	67,300
16 May 2024	42.49	42.49	42.17	42.18	42.14	45,300
15 May 2024	42.45	42.51	42.37	42.45	42.41	53,500
14 May 2024	42.25	42.25	42.01	42.13	42.09	37,500
13 May 2024	42.15	42.36	41.95	41.96	41.92	45,700
10 May 2024	42.13	42.13	41.91	42.04	42.00	58,600
09 May 2024	41.56	42.00	41.48	42.00	41.96	38,500
08 May 2024	41.27	41.54	41.27	41.54	41.50	36,600
07 May 2024	41.60	41.75	41.49	41.51	41.47	38,000
06 May 2024	41.19	41.45	41.13	41.45	41.41	53,100
03 May 2024	41.03	41.12	40.80	40.89	40.85	59,200
02 May 2024	40.55	40.63	40.16	40.63	40.59	45,600
01 May 2024	40.17	40.75	40.04	40.24	40.20	60,400
30 Apr 2024	40.50	40.53	40.17	40.19	40.15	180,400
29 Apr 2024	40.51	40.72	40.51	40.68	40.64	139,600
26 Apr 2024	40.35	40.56	40.22	40.38	40.34	58,200
25 Apr 2024	40.54	40.54	40.06	40.26	40.22	45,100
25 Apr 2024	0.039 Dividend
24 Apr 2024	40.68	40.81	40.50	40.77	40.69	69,100
23 Apr 2024	40.40	40.74	40.28	40.71	40.63	69,700
22 Apr 2024	40.21	40.47	40.08	40.28	40.20	46,200
19 Apr 2024	39.66	39.96	39.66	39.94	39.86	84,200
18 Apr 2024	39.77	39.90	39.56	39.66	39.58	45,400
17 Apr 2024	40.14	40.14	39.55	39.56	39.48	42,000
16 Apr 2024	39.95	40.00	39.63	39.87	39.79	75,400
15 Apr 2024	40.62	40.68	39.90	39.96	39.88	116,300
12 Apr 2024	40.70	40.71	40.19	40.32	40.24	102,400
11 Apr 2024	41.02	41.02	40.61	40.84	40.76	47,500
10 Apr 2024	41.08	41.24	40.74	40.84	40.76	77,900
09 Apr 2024	41.77	41.81	41.37	41.64	41.56	61,200
08 Apr 2024	41.73	41.84	41.62	41.68	41.60	28,300
05 Apr 2024	41.35	41.66	41.34	41.57	41.49	36,800
04 Apr 2024	41.99	42.05	41.21	41.30	41.22	98,000
03 Apr 2024	41.64	41.84	41.59	41.73	41.65	91,800
02 Apr 2024	41.98	41.98	41.51	41.70	41.62	72,300
01 Apr 2024	42.79	42.79	42.23	42.25	42.17	75,200
28 Mar 2024	42.41	42.66	42.40	42.57	42.49	73,300
27 Mar 2024	41.97	42.38	41.97	42.38	42.30	40,400
26 Mar 2024	41.93	41.93	41.68	41.71	41.63	57,200
25 Mar 2024	41.99	42.01	41.77	41.78	41.70	55,800
22 Mar 2024	42.18	42.18	41.85	41.88	41.80	46,000
21 Mar 2024	41.88	42.22	41.81	42.20	42.12	70,400
21 Mar 2024	0.052 Dividend
20 Mar 2024	41.29	41.77	41.21	41.73	41.60	70,000
19 Mar 2024	40.98	41.28	40.98	41.26	41.13	43,300
18 Mar 2024	41.26	41.26	40.96	40.98	40.85	43,300
15 Mar 2024	41.09	41.18	41.03	41.13	41.00	54,000
14 Mar 2024	41.38	41.43	40.79	41.06	40.93	55,500
13 Mar 2024	41.12	41.44	41.12	41.31	41.18	60,800
12 Mar 2024	40.93	41.13	40.82	41.00	40.87	64,600
11 Mar 2024	40.84	40.96	40.70	40.94	40.81	46,400
08 Mar 2024	41.25	41.32	40.89	40.90	40.77	54,300
07 Mar 2024	40.95	41.17	40.95	41.06	40.93	47,800
06 Mar 2024	40.92	40.92	40.69	40.81	40.68	86,300
05 Mar 2024	40.79	40.89	40.52	40.62	40.49	60,600
04 Mar 2024	40.89	41.07	40.82	40.85	40.72	36,700
01 Mar 2024	40.75	40.75	40.39	40.70	40.57	33,800
29 Feb 2024	40.90	40.90	40.49	40.62	40.49	45,500
28 Feb 2024	40.42	40.61	40.27	40.55	40.42	79,700
27 Feb 2024	40.49	40.49	40.28	40.47	40.34	63,200
26 Feb 2024	40.47	40.47	40.22	40.32	40.19	54,800
23 Feb 2024	40.35	40.49	40.30	40.43	40.30	92,800
22 Feb 2024	40.19	40.23	39.96	40.23	40.10	67,500
22 Feb 2024	0.037 Dividend
21 Feb 2024	40.01	40.10	39.78	40.10	39.93	51,800
20 Feb 2024	39.99	40.06	39.87	39.99	39.83	42,600
16 Feb 2024	40.24	40.50	40.12	40.16	39.99	41,700
15 Feb 2024	39.92	40.38	39.92	40.32	40.15	42,400
14 Feb 2024	39.59	39.69	39.28	39.66	39.50	45,200
13 Feb 2024	39.52	39.57	38.98	39.27	39.11	405,100
12 Feb 2024	39.77	40.22	39.77	40.15	39.98	61,200
09 Feb 2024	39.56	39.77	39.38	39.77	39.61	63,700
08 Feb 2024	39.15	39.52	39.12	39.52	39.36	234,500
07 Feb 2024	39.24	39.24	38.85	39.11	38.95	74,300
06 Feb 2024	38.97	39.13	38.90	39.09	38.93	96,500
05 Feb 2024	39.21	39.21	38.67	38.90	38.74	33,100
02 Feb 2024	39.20	39.54	38.93	39.39	39.23	223,100
01 Feb 2024	39.00	39.42	38.72	39.42	39.26	51,900
31 Jan 2024	39.69	39.69	38.83	38.83	38.67	91,900
30 Jan 2024	39.61	39.71	39.45	39.68	39.52	39,200
29 Jan 2024	39.34	39.64	39.22	39.63	39.47	390,600
26 Jan 2024	39.46	39.55	39.30	39.35	39.19	49,300
25 Jan 2024	39.49	39.49	39.10	39.33	39.17	59,300
25 Jan 2024	0.038 Dividend
24 Jan 2024	39.79	39.79	39.16	39.19	38.99	64,100
23 Jan 2024	39.82	39.82	39.40	39.49	39.29	94,500
22 Jan 2024	39.38	39.65	39.38	39.64	39.44	39,900
19 Jan 2024	39.10	39.19	38.74	39.19	38.99	46,300
18 Jan 2024	38.84	38.91	38.49	38.90	38.70	64,300
17 Jan 2024	38.64	38.70	38.40	38.55	38.35	119,300
16 Jan 2024	38.81	38.81	38.46	38.79	38.59	67,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.38+0.18(+0.01%)

S&P 5005,235.48-31.47(-0.60%)

Dow38,111.48-330.06(-0.86%)

Nasdaq16,737.08-183.50(-1.08%)

Bitcoin USD68,480.20+1,143.54(+1.70%)

CMC Crypto 2001,430.96-24.91(-1.71%)

ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares (OUSM)

Straits Times Index
3,323.38
+0.18(+0.01%)

S&P 500
5,235.48
-31.47(-0.60%)

Dow
38,111.48
-330.06(-0.86%)

Nasdaq
16,737.08
-183.50(-1.08%)

Bitcoin USD
68,480.20
+1,143.54(+1.70%)

CMC Crypto 200
1,430.96
-24.91(-1.71%)