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

OUSM
🏛️ usa →
44.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.38 39.42 39.12 39.18 0.0M
2023-12-28 39.34 39.47 39.28 39.41 0.1M
2023-12-27 39.48 39.53 39.36 39.44 0.1M
2023-12-26 39.27 39.53 39.20 39.41 0.1M
2023-12-22 39.09 39.29 39.07 39.21 0.1M
2023-12-21 38.89 39.03 38.68 39.01 0.1M
2023-12-20 39.06 39.27 38.59 38.60 0.1M
2023-12-19 38.77 39.04 38.69 39.01 0.2M
2023-12-18 38.65 38.65 38.39 38.54 0.1M
2023-12-15 38.90 38.90 38.42 38.53 0.1M
2023-12-14 38.50 38.95 38.50 38.90 0.2M
2023-12-13 37.53 38.09 37.27 38.09 0.1M
2023-12-12 37.55 37.58 37.35 37.46 0.1M
2023-12-11 37.28 37.48 37.25 37.48 0.1M
2023-12-08 37.17 37.32 37.09 37.23 0.1M
2023-12-07 37.06 37.15 36.91 37.11 0.0M
2023-12-06 37.04 37.31 36.90 36.94 0.1M
2023-12-05 37.13 37.13 36.82 36.83 0.2M
2023-12-04 36.88 37.23 36.85 37.22 0.0M
2023-12-01 36.29 36.91 36.19 36.91 0.0M
2023-11-30 36.21 36.30 35.95 36.30 0.1M
2023-11-29 36.23 36.31 36.00 36.05 0.2M
2023-11-28 36.31 36.32 36.02 36.03 0.0M
2023-11-27 36.27 36.38 36.18 36.32 0.0M
2023-11-24 36.26 36.43 36.26 36.36 0.0M
2023-11-22 36.22 36.37 36.14 36.25 0.0M
2023-11-21 36.07 36.14 35.97 36.04 0.1M
2023-11-20 36.01 36.21 35.87 36.17 0.0M
2023-11-17 36.00 36.09 35.95 36.03 0.0M
2023-11-16 36.08 36.15 35.74 35.84 0.0M
2023-11-15 36.05 36.43 36.05 36.09 0.0M
2023-11-14 35.47 36.04 35.47 36.01 0.1M
2023-11-13 34.83 34.96 34.76 34.85 0.0M
2023-11-10 34.71 34.89 34.50 34.89 0.0M
2023-11-09 34.89 34.89 34.51 34.55 0.1M
2023-11-08 34.83 34.84 34.63 34.73 0.1M
2023-11-07 34.90 34.95 34.74 34.77 0.1M
2023-11-06 35.28 35.28 34.89 34.96 0.0M
2023-11-03 34.95 35.36 34.95 35.23 0.1M
2023-11-02 34.30 34.61 34.28 34.61 0.0M
2023-11-01 33.90 34.08 33.61 34.08 0.0M
2023-10-31 33.69 33.89 33.63 33.85 0.0M
2023-10-30 33.52 33.73 33.40 33.57 0.0M
2023-10-27 33.79 33.79 33.29 33.36 0.1M
2023-10-26 33.64 33.89 33.59 33.66 0.0M
2023-10-25 33.89 33.89 33.60 33.60 0.1M
2023-10-24 34.03 34.17 33.90 33.99 0.0M
2023-10-23 34.06 34.21 33.88 33.89 0.1M
2023-10-20 34.40 34.43 34.10 34.10 0.1M
2023-10-19 34.76 34.88 34.28 34.36 0.1M
2023-10-18 35.35 35.35 34.77 34.79 0.0M
2023-10-17 35.20 35.70 35.20 35.51 0.0M
2023-10-16 34.95 35.33 34.95 35.23 0.0M
2023-10-13 34.92 35.00 34.63 34.72 0.0M
2023-10-12 35.36 35.36 34.67 34.85 0.0M
2023-10-11 35.34 35.47 35.17 35.37 0.1M
2023-10-10 35.15 35.48 35.13 35.29 0.1M
2023-10-09 34.73 35.15 34.64 35.08 0.0M
2023-10-06 34.49 35.02 34.44 34.82 0.1M
2023-10-05 34.65 34.69 34.41 34.59 0.1M
2023-10-04 34.37 34.67 34.17 34.63 0.0M
2023-10-03 34.60 34.69 34.21 34.34 0.0M
2023-10-02 35.05 35.05 34.66 34.80 0.1M
2023-09-29 35.53 35.53 35.09 35.11 0.1M
2023-09-28 34.93 35.40 34.93 35.31 0.1M
2023-09-27 34.99 35.09 34.76 34.93 0.2M
2023-09-26 35.22 35.28 34.87 34.88 0.1M
2023-09-25 35.16 35.44 35.09 35.36 0.0M
2023-09-22 35.30 35.41 35.22 35.22 0.1M
2023-09-21 35.53 35.53 35.26 35.26 0.1M
2023-09-20 36.05 36.22 35.77 35.78 0.1M
2023-09-19 36.02 36.02 35.84 35.89 0.0M
2023-09-18 35.96 36.03 35.89 35.97 0.1M
2023-09-15 36.08 36.08 35.82 35.94 0.0M
2023-09-14 35.86 36.08 35.86 36.07 0.0M
2023-09-13 35.98 35.98 35.60 35.70 0.1M
2023-09-12 35.84 35.99 35.84 35.88 0.0M
2023-09-11 36.05 36.05 35.86 35.89 0.0M
2023-09-08 35.82 35.94 35.76 35.82 0.0M
2023-09-07 36.06 36.06 35.73 35.81 0.0M
2023-09-06 36.18 36.25 35.93 36.05 0.0M
2023-09-05 36.72 36.72 36.10 36.11 0.0M
2023-09-01 36.75 36.88 36.75 36.84 0.1M
2023-08-31 36.75 36.81 36.57 36.57 0.0M
2023-08-30 36.57 36.75 36.57 36.63 0.1M
2023-08-29 36.15 36.52 36.07 36.50 0.0M
2023-08-28 36.01 36.29 36.01 36.14 0.0M
2023-08-25 35.87 36.06 35.65 35.90 0.0M
2023-08-24 36.02 36.18 35.72 35.74 0.0M
2023-08-23 35.87 36.10 35.73 36.08 0.0M
2023-08-22 36.03 36.03 35.81 35.82 0.0M
2023-08-21 35.94 36.02 35.75 35.95 0.0M
2023-08-18 35.77 36.03 35.71 35.96 0.0M
2023-08-17 36.23 36.23 35.82 35.82 0.0M
2023-08-16 36.33 36.44 36.09 36.09 0.0M
2023-08-15 36.71 36.73 36.34 36.34 0.0M
2023-08-14 36.73 36.76 36.57 36.75 0.0M
2023-08-11 36.74 36.87 36.69 36.78 0.0M
2023-08-10 36.97 37.12 36.72 36.80 0.0M
2023-08-09 36.87 36.95 36.74 36.80 0.0M
2023-08-08 36.79 36.85 36.55 36.84 0.0M
2023-08-07 36.91 37.12 36.91 37.06 0.1M
2023-08-04 37.08 37.17 36.80 36.81 0.1M
2023-08-03 37.03 37.05 36.75 36.97 0.0M
2023-08-02 37.03 37.17 36.96 37.08 0.0M
2023-08-01 37.12 37.24 37.00 37.24 0.0M
2023-07-31 37.13 37.23 37.10 37.23 0.0M
2023-07-28 37.22 37.23 36.92 37.05 0.1M
2023-07-27 37.55 37.55 36.93 37.00 0.0M
2023-07-26 37.40 37.49 37.33 37.40 0.0M
2023-07-25 37.35 37.47 37.26 37.43 0.1M
2023-07-24 37.31 37.44 37.24 37.32 0.0M
2023-07-21 37.63 37.63 37.32 37.32 0.0M
2023-07-20 37.73 37.73 37.44 37.56 0.0M
2023-07-19 37.70 37.75 37.54 37.73 0.2M
2023-07-18 37.36 37.70 37.26 37.65 0.0M
2023-07-17 37.17 37.41 37.10 37.35 0.0M
2023-07-14 37.43 37.43 36.96 37.17 0.0M
2023-07-13 37.23 37.44 37.19 37.41 0.1M
2023-07-12 37.28 37.28 37.07 37.13 0.0M
2023-07-11 36.60 36.92 36.60 36.92 0.1M
2023-07-10 36.18 36.58 36.18 36.48 0.0M
2023-07-07 36.18 36.42 36.10 36.11 0.0M
2023-07-06 36.24 36.24 35.85 36.12 0.0M
2023-07-05 36.64 36.64 36.36 36.39 0.1M
2023-07-03 36.77 36.79 36.64 36.72 0.0M
2023-06-30 36.76 36.86 36.59 36.70 0.1M
2023-06-29 36.22 36.53 36.22 36.52 0.1M
2023-06-28 36.12 36.12 35.93 36.12 0.2M
2023-06-27 35.69 36.16 35.64 36.11 0.5M
2023-06-26 35.48 35.76 35.48 35.62 0.1M
2023-06-23 35.61 35.61 35.36 35.36 0.0M
2023-06-22 35.94 35.94 35.66 35.74 0.0M
2023-06-21 35.95 36.09 35.78 35.97 0.0M
2023-06-20 36.34 36.34 35.99 36.04 0.0M
2023-06-16 36.53 36.53 36.22 36.36 0.9M
2023-06-15 35.98 36.39 35.98 36.37 0.1M
2023-06-14 36.21 36.36 35.90 36.03 0.0M
2023-06-13 35.91 36.25 35.91 36.15 0.2M
2023-06-12 35.72 35.84 35.62 35.76 0.0M
2023-06-09 35.81 35.84 35.59 35.67 0.3M
2023-06-08 35.88 35.90 35.61 35.81 0.1M
2023-06-07 35.42 35.92 35.29 35.90 0.1M
2023-06-06 34.73 35.32 34.73 35.30 0.1M
2023-06-05 35.15 35.15 34.72 34.84 0.1M
2023-06-02 34.52 35.20 34.52 35.19 0.0M
2023-06-01 34.07 34.31 33.95 34.28 0.1M
2023-05-31 34.45 34.45 33.90 34.02 0.1M
2023-05-30 34.65 34.65 34.44 34.52 0.0M
2023-05-26 34.27 34.59 34.27 34.55 0.0M
2023-05-25 34.24 34.31 34.00 34.27 0.0M
2023-05-24 34.57 34.57 34.18 34.26 0.1M
2023-05-23 34.82 34.89 34.61 34.61 0.0M
2023-05-22 34.90 35.03 34.71 34.90 0.0M
2023-05-19 35.19 35.19 34.85 34.93 0.0M
2023-05-18 34.80 35.15 34.72 35.10 0.0M
2023-05-17 34.58 34.82 34.46 34.79 0.0M
2023-05-16 34.63 34.63 34.38 34.42 0.1M
2023-05-15 34.75 34.81 34.65 34.77 0.1M
2023-05-12 34.79 34.82 34.43 34.65 0.0M
2023-05-11 34.89 34.89 34.53 34.65 0.0M
2023-05-10 35.12 35.12 34.61 34.92 0.0M
2023-05-09 34.76 34.90 34.74 34.79 0.1M
2023-05-08 35.15 35.15 34.80 34.89 0.1M
2023-05-05 34.92 35.11 34.85 35.05 0.2M
2023-05-04 34.81 34.83 34.32 34.51 0.3M
2023-05-03 35.22 35.43 35.01 35.01 0.0M
2023-05-02 35.48 35.48 34.70 35.07 0.0M
2023-05-01 35.43 35.80 35.40 35.59 0.0M
2023-04-28 35.16 35.48 35.15 35.44 0.0M
2023-04-27 34.76 35.18 34.61 35.17 0.0M
2023-04-26 34.93 34.95 34.61 34.66 0.0M
2023-04-25 35.44 35.44 35.10 35.11 0.0M
2023-04-24 35.65 35.73 35.43 35.51 0.0M
2023-04-21 35.64 35.64 35.36 35.64 0.0M
2023-04-20 35.42 35.61 35.40 35.54 0.0M
2023-04-19 35.53 35.58 35.44 35.51 0.0M
2023-04-18 35.75 35.75 35.51 35.62 0.0M
2023-04-17 35.54 35.64 35.40 35.60 0.0M
2023-04-14 35.61 35.77 35.34 35.49 0.0M
2023-04-13 35.43 35.64 35.23 35.59 0.0M
2023-04-12 35.50 35.58 35.28 35.32 0.0M
2023-04-11 35.08 35.43 35.07 35.28 0.1M
2023-04-10 34.64 34.96 34.53 34.96 0.1M
2023-04-06 34.63 34.74 34.57 34.64 0.1M
2023-04-05 34.81 34.81 34.56 34.70 0.0M
2023-04-04 35.41 35.41 34.68 34.80 0.0M
2023-04-03 35.32 35.40 35.08 35.26 0.0M
2023-03-31 34.96 35.32 34.96 35.32 0.0M
2023-03-30 34.80 34.94 34.66 34.75 0.0M
2023-03-29 34.71 34.71 34.44 34.62 0.0M
2023-03-28 34.31 34.40 34.21 34.38 0.0M
2023-03-27 34.34 34.44 34.15 34.31 0.0M
2023-03-24 33.75 34.01 33.44 33.99 0.0M
2023-03-23 33.90 34.31 33.73 33.83 0.0M
2023-03-22 34.57 34.68 33.90 33.90 0.0M
2023-03-21 34.59 34.77 34.46 34.59 0.0M
2023-03-20 33.75 34.39 33.75 34.27 0.0M
2023-03-17 34.15 34.15 33.63 33.67 0.0M
2023-03-16 33.63 34.27 33.52 34.25 0.0M
2023-03-15 33.75 33.80 33.46 33.78 0.1M
2023-03-14 34.23 34.46 33.95 34.26 0.1M
2023-03-13 33.76 33.95 33.46 33.63 0.2M
2023-03-10 34.81 34.81 33.92 34.10 0.0M
2023-03-09 35.42 35.42 34.83 34.84 0.0M
2023-03-08 35.32 35.45 35.21 35.39 0.0M
2023-03-07 35.61 35.61 35.28 35.31 0.0M
2023-03-06 36.11 36.11 35.59 35.67 0.0M
2023-03-03 35.79 36.01 35.67 35.99 0.1M
2023-03-02 35.39 35.73 35.35 35.72 0.1M
2023-03-01 35.57 35.79 35.47 35.58 0.0M
2023-02-28 35.70 35.83 35.62 35.62 0.0M
2023-02-27 35.90 35.99 35.58 35.65 0.0M
2023-02-24 35.68 35.68 35.44 35.59 0.0M
2023-02-23 36.18 36.18 35.68 35.91 0.0M
2023-02-22 36.07 36.19 35.90 35.95 0.0M
2023-02-21 36.41 36.41 35.99 35.99 0.0M
2023-02-17 36.52 36.80 36.46 36.73 0.0M
2023-02-16 36.54 36.84 36.46 36.59 0.0M
2023-02-15 36.61 36.83 36.50 36.81 0.0M
2023-02-14 36.70 36.92 36.48 36.74 0.0M
2023-02-13 36.47 36.90 36.43 36.89 0.0M
2023-02-10 36.22 36.45 36.22 36.41 0.0M
2023-02-09 36.93 36.93 36.16 36.24 0.0M
2023-02-08 36.86 36.87 36.62 36.69 0.1M
2023-02-07 36.58 37.11 36.58 37.05 0.0M
2023-02-06 37.25 37.25 36.91 36.94 0.0M
2023-02-03 37.37 37.58 37.27 37.43 0.0M
2023-02-02 37.35 37.80 37.16 37.55 0.0M
2023-02-01 36.43 37.30 36.39 37.07 0.0M
2023-01-31 36.01 36.63 36.01 36.63 0.0M
2023-01-30 35.96 36.12 35.86 35.86 0.0M
2023-01-27 36.02 36.20 35.93 36.10 0.0M
2023-01-26 36.07 36.08 35.82 36.08 0.0M
2023-01-25 35.70 35.89 35.50 35.85 0.0M
2023-01-24 35.92 36.00 35.69 35.87 0.0M
2023-01-23 35.71 36.02 35.69 35.92 0.0M
2023-01-20 35.21 35.56 34.98 35.56 0.0M
2023-01-19 35.20 35.24 34.97 35.08 0.1M
2023-01-18 35.86 35.95 35.41 35.42 0.0M
2023-01-17 35.91 35.91 35.65 35.68 0.0M
2023-01-13 35.28 35.78 35.28 35.74 0.0M
2023-01-12 35.50 35.56 35.26 35.46 0.0M
2023-01-11 35.11 35.35 35.11 35.35 0.0M
2023-01-10 34.71 34.97 34.71 34.97 0.1M
2023-01-09 34.75 35.12 34.73 34.74 0.0M
2023-01-06 34.14 34.75 34.14 34.73 0.0M
2023-01-05 34.02 34.02 33.84 33.92 0.0M
2023-01-04 34.06 34.34 34.03 34.22 0.0M
2023-01-03 33.86 34.00 33.57 33.84 0.0M