U.S. Markets closed

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

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
35.33+0.52 (+1.49%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202135.1035.3335.1035.3335.334,100
Jul 22, 202135.2035.2034.8034.8134.815,400
Jul 21, 202135.3235.3235.1435.1835.188,600
Jul 20, 202134.3435.1234.3434.9134.9115,600
Jul 19, 202134.4134.4134.0034.2434.2410,300
Jul 16, 202135.0435.0434.7534.7534.758,000
Jul 15, 202134.9435.0134.8134.9334.9326,000
Jul 14, 202135.0635.0734.9935.0135.014,500
Jul 13, 202135.4035.4035.0235.0235.028,800
Jul 12, 202135.3535.4035.3035.4035.403,100
Jul 09, 202135.0735.3635.0735.3435.3410,200
Jul 08, 202134.8535.1334.6634.8634.8610,400
Jul 07, 202135.0935.3335.0935.3135.3115,200
Jul 06, 202135.2835.2834.7335.0735.0712,400
Jul 02, 202135.4635.4635.2435.3235.325,200
Jul 01, 202135.2735.4535.2635.3535.355,500
Jun 30, 202135.0035.1034.9535.1035.106,800
Jun 29, 202134.9935.2034.9935.0235.029,800
Jun 28, 202135.4035.4034.9735.0035.007,000
Jun 25, 202135.0335.3134.9835.3135.314,500
Jun 24, 202134.9534.9634.7634.9434.949,500
Jun 23, 202134.8034.8834.7134.7334.7328,700
Jun 22, 202134.9534.9534.6234.8634.8611,400
Jun 21, 2021------
Jun 18, 2021------
Jun 17, 2021------
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
Jun 03, 2021------
Jun 02, 2021------
Jun 01, 2021------
May 28, 2021------
May 27, 2021------
May 26, 2021------
May 25, 2021------
May 24, 2021------
May 21, 2021------
May 20, 2021------
May 19, 2021------
May 18, 2021------
May 17, 2021------
May 14, 2021------
May 13, 2021------
May 12, 2021------
May 11, 202135.6735.6735.3335.4535.4510,000
May 10, 202136.2836.3935.9435.9435.9427,100
May 07, 202135.9336.1235.6636.1236.1210,800
May 06, 202135.7035.8535.4435.8535.8525,300
May 05, 202135.5035.6335.4435.5835.5812,900
May 04, 202135.5335.6535.4535.6535.6531,600
May 03, 202135.5635.8335.4235.6035.6014,900
Apr 30, 202135.4835.5235.2935.2935.2917,000
Apr 29, 202135.8035.8435.6335.7635.7622,100
Apr 29, 20210.023 Dividend
Apr 28, 202135.7435.7435.5435.5835.5618,000
Apr 27, 202135.5235.6335.5135.6335.619,200
Apr 26, 202135.9135.9135.5735.5735.5519,400
Apr 23, 202135.4635.7935.4235.7035.6812,400
Apr 22, 202135.3935.6035.2135.3135.2814,800
Apr 21, 202134.9035.4034.9035.4035.3822,600
Apr 20, 202135.3035.3034.8134.9534.9314,400
Apr 19, 202135.3835.3835.0535.2035.187,000
Apr 16, 202135.2335.3935.2135.3335.3113,200
Apr 15, 202134.9435.0534.8435.0235.0028,300
Apr 14, 202134.7834.9534.7134.8034.7813,000
Apr 13, 202134.8634.9934.6234.7034.6817,800
Apr 12, 202134.7834.9334.7634.9334.916,600
Apr 09, 202134.7234.8034.5834.8034.7810,600
Apr 08, 202134.7134.7134.4434.7134.6912,100
Apr 07, 202134.9034.9034.5134.5434.526,400
Apr 06, 202134.8734.9434.8234.8234.808,500
Apr 05, 202134.7434.8234.5834.8234.8014,000
Apr 01, 202134.1834.4534.1534.4434.423,300
Mar 31, 202134.2834.3034.0634.1434.127,000
Mar 30, 202133.9534.2233.9534.1534.137,100
Mar 29, 202134.0534.2933.9033.9433.9219,700
Mar 29, 20210.04 Dividend
Mar 26, 202133.8934.2433.8934.2434.183,600
Mar 25, 202133.1033.7132.9533.7133.659,400
Mar 24, 202133.5433.6233.2133.2133.157,700
Mar 23, 202133.4033.6833.1033.2333.1713,500
Mar 22, 202134.1434.1433.6233.7933.7311,700
Mar 19, 202134.1434.1433.8433.9633.9020,400
Mar 18, 202134.3334.5734.0434.0634.0011,800
Mar 17, 202134.1834.3533.9734.3534.2919,000
Mar 16, 202134.5634.5634.1834.2334.1714,300
Mar 15, 202134.2234.4534.1334.4534.3911,400
Mar 12, 202133.8634.1933.8634.1934.134,300
Mar 11, 202133.7634.0033.7633.9133.8511,700
Mar 10, 202133.3133.7633.3033.7033.6414,300
Mar 09, 202133.5733.5833.2433.2433.1810,900
Mar 08, 202132.9233.4932.9233.2433.189,800
Mar 05, 202132.3132.8831.9632.8832.8217,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...