OEUR - O'Shares FTSE Europe Quality Dividend ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201924.6924.7724.6924.7224.721,100
Nov 08, 201924.7124.7324.6924.7324.732,300
Nov 07, 201924.7524.7624.7224.7224.721,100
Nov 06, 201924.7524.8524.7524.8124.811,400
Nov 05, 201924.8024.8024.7424.7424.741,100
Nov 04, 201924.9324.9324.8324.8324.831,000
Nov 01, 201924.7524.7724.6824.7724.771,900
Oct 31, 201924.7124.7124.5624.6024.603,800
Oct 30, 201924.4624.6324.4624.6324.634,100
Oct 30, 20190.026 Dividend
Oct 29, 201924.4924.5324.4924.5324.51400
Oct 28, 201924.5424.5824.5424.5824.55500
Oct 25, 201924.4624.5124.4624.5124.491,300
Oct 24, 201924.4924.5324.4824.5224.501,100
Oct 23, 201924.4124.4124.4124.4124.38300
Oct 22, 201924.2924.2924.2924.2924.26-
Oct 21, 201924.3924.3924.3024.3724.341,900
Oct 18, 201924.2124.2724.2124.2724.24300
Oct 17, 201924.3724.3724.2024.2724.24800
Oct 16, 201924.1224.1424.1024.1324.101,800
Oct 15, 201923.9924.1323.9924.1024.074,200
Oct 14, 201923.8923.8923.8923.8923.86-
Oct 11, 201923.8924.0723.8923.9423.914,500
Oct 10, 201923.5823.6423.5823.6223.59900
Oct 09, 201923.5123.5323.4923.5323.51300
Oct 08, 201923.3623.4623.3623.3623.342,400
Oct 07, 201923.5623.5823.5623.5823.552,200
Oct 04, 201923.4423.4423.4423.4423.42300
Oct 03, 201923.2123.3323.2123.3323.31700
Oct 02, 201923.4723.4723.2523.2523.23900
Oct 01, 201923.8123.8123.7923.8023.77800
Sep 30, 201923.9224.0023.9123.9123.884,800
Sep 27, 201923.8523.8523.8523.8523.83-
Sep 27, 20190.061 Dividend
Sep 26, 201923.8723.8723.8723.8723.78-
Sep 25, 201923.6323.6923.6323.6923.60900
Sep 24, 201923.9223.9223.8823.8823.79400
Sep 23, 201923.9623.9623.9023.9223.83300
Sep 20, 201924.0024.0223.9824.0123.921,100
Sep 19, 201924.0324.0324.0324.0323.94-
Sep 18, 201923.8323.9023.8323.9023.81200
Sep 17, 201923.7623.8523.7623.8523.76400
Sep 16, 201923.8923.8923.6323.6323.542,400
Sep 13, 201923.8223.8323.8023.8323.743,900
Sep 12, 201923.7723.8523.7723.8423.753,500
Sep 11, 201923.5623.7523.5623.7423.654,000
Sep 10, 201923.6723.7023.5523.6723.592,000
Sep 09, 201923.6323.6823.6323.6823.591,400
Sep 06, 201923.8023.8623.7523.8123.722,100
Sep 05, 201923.9223.9523.6923.7523.666,900
Sep 04, 201923.7423.7523.6923.7223.634,900
Sep 03, 201923.4123.4823.3923.4323.352,200
Aug 30, 201923.4623.5123.4223.5123.421,400
Aug 29, 201923.5023.5023.4323.4323.351,300
Aug 29, 20190.077 Dividend
Aug 28, 201923.2323.2523.2323.2523.09200
Aug 27, 201923.3223.3423.2623.3323.173,100
Aug 26, 201923.2823.2823.2023.2023.042,100
Aug 23, 201923.1023.1223.1023.1222.96900
Aug 22, 201923.5823.5823.2023.2723.119,000
Aug 21, 201923.3823.4123.2623.3023.1414,500
Aug 20, 201923.1623.1723.0823.1322.972,900
Aug 19, 201923.2523.3023.2423.2723.112,200
Aug 16, 201923.0223.0823.0123.0422.885,700
Aug 15, 201922.9022.9122.7522.8422.693,700
Aug 14, 201923.0723.0722.7922.7922.633,000
Aug 13, 201923.1923.4023.1723.3023.146,300
Aug 12, 201923.2223.2223.1723.1723.01600
Aug 09, 201923.2823.3023.2423.3023.13800
Aug 08, 201923.1223.4023.1223.3223.161,700
Aug 07, 201922.9323.1522.9323.1522.992,600
Aug 06, 201922.9222.9622.9222.9222.7613,800
Aug 05, 201923.0923.0922.7522.8022.644,000
Aug 02, 201923.4023.4023.1723.2523.094,500
Aug 01, 201923.5123.6423.4523.4523.292,000
Jul 31, 201923.5623.5623.5123.5123.35300
Jul 30, 201923.6823.6823.6723.6723.501,500
Jul 30, 20190.07 Dividend
Jul 29, 201924.0224.0224.0224.0223.79500
Jul 26, 201923.8923.9323.8823.9323.70400
Jul 25, 201923.8723.8823.7923.7923.561,700
Jul 24, 201923.9723.9823.9723.9823.746,700
Jul 23, 201924.0324.0324.0324.0323.80100
Jul 22, 201923.9123.9623.9123.9323.691,500
Jul 19, 201923.9323.9323.9123.9223.681,900
Jul 18, 201923.9024.0023.8624.0023.76700
Jul 17, 201923.9223.9623.8423.8423.611,300
Jul 16, 201923.8923.8923.8923.8923.66300
Jul 15, 201924.0424.0624.0424.0523.81700
Jul 12, 201924.0224.0223.9423.9423.711,500
Jul 11, 201924.0724.0723.9724.0423.80700
Jul 10, 201924.1824.1824.0924.1223.881,800
Jul 09, 201924.1024.1024.0724.0923.851,500
Jul 08, 201924.1524.1524.1024.1323.891,000
Jul 05, 201924.2124.2224.1024.2223.981,400
Jul 03, 201924.4824.4824.4524.4524.21500
Jul 02, 201924.2824.3324.2824.3324.09700
Jul 01, 201924.2724.2724.2024.2023.961,200
Jun 28, 201924.2224.2224.2024.2223.98900
Jun 27, 201924.1424.1424.0624.0823.842,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...