ALPS O'Shares US Sm-Cp Qul Div ETF (OUSM)
40.80
+0.17
(+0.42%)
USD |
BATS |
May 03, 12:53
OUSM Price: 40.80 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 40.55 | 40.63 | 40.16 | 40.63 | 45605.00 |
May 01, 2024 | 40.17 | 40.75 | 40.04 | 40.24 | 60443.00 |
Apr 30, 2024 | 40.50 | 40.53 | 40.17 | 40.19 | 180400.0 |
Apr 29, 2024 | 40.51 | 40.72 | 40.51 | 40.68 | 139583.0 |
Apr 26, 2024 | 40.35 | 40.56 | 40.22 | 40.38 | 58164.00 |
Apr 25, 2024 | 40.54 | 40.54 | 40.06 | 40.26 | 45057.00 |
Apr 24, 2024 | 40.68 | 40.81 | 40.50 | 40.77 | 68873.00 |
Apr 23, 2024 | 40.40 | 40.74 | 40.28 | 40.71 | 69700.00 |
Apr 22, 2024 | 40.21 | 40.47 | 40.08 | 40.28 | 46224.00 |
Apr 19, 2024 | 39.66 | 39.96 | 39.66 | 39.94 | 84229.00 |
Apr 18, 2024 | 39.77 | 39.90 | 39.56 | 39.66 | 45386.00 |
Apr 17, 2024 | 40.14 | 40.14 | 39.55 | 39.56 | 42036.00 |
Apr 16, 2024 | 39.95 | 40.00 | 39.64 | 39.87 | 75430.00 |
Apr 15, 2024 | 40.62 | 40.68 | 39.90 | 39.96 | 116299.0 |
Apr 12, 2024 | 40.70 | 40.71 | 40.20 | 40.32 | 102420.0 |
Apr 11, 2024 | 41.02 | 41.02 | 40.61 | 40.84 | 47517.00 |
Apr 10, 2024 | 41.08 | 41.24 | 40.74 | 40.84 | 77949.00 |
Apr 09, 2024 | 41.77 | 41.81 | 41.37 | 41.64 | 60448.00 |
Apr 08, 2024 | 41.73 | 41.84 | 41.62 | 41.68 | 28331.00 |
Apr 05, 2024 | 41.35 | 41.66 | 41.34 | 41.57 | 36757.00 |
Apr 04, 2024 | 41.99 | 42.05 | 41.21 | 41.30 | 98010.00 |
Apr 03, 2024 | 41.64 | 41.84 | 41.59 | 41.73 | 91792.00 |
Apr 02, 2024 | 41.98 | 41.98 | 41.51 | 41.70 | 72279.00 |
Apr 01, 2024 | 42.79 | 42.79 | 42.23 | 42.25 | 75216.00 |
Mar 28, 2024 | 42.41 | 42.66 | 42.40 | 42.57 | 73303.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.17
Minimum
Mar 23 2020
42.57
Maximum
Mar 28 2024
32.57
Average
34.02
Median
Mar 01 2022