Opus Small Cap Value ETF

OSCV
🏛️ usa →
38.40
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
2025-09-26 38.06 38.40 38.06 38.40 0.0M
2025-09-25 37.91 38.01 37.85 37.97 0.0M
2025-09-24 38.37 38.41 38.05 38.07 0.0M
2025-09-23 38.20 38.53 38.20 38.30 0.0M
2025-09-22 38.00 38.17 37.92 38.17 0.0M
2025-09-19 38.56 38.56 38.06 38.14 0.0M
2025-09-18 38.13 38.54 37.92 38.43 0.0M
2025-09-17 38.11 38.56 37.89 37.95 0.0M
2025-09-16 38.11 38.13 37.90 38.04 0.0M
2025-09-15 38.50 38.52 38.15 38.16 0.0M
2025-09-12 38.63 38.63 38.28 38.38 0.0M
2025-09-11 38.25 38.74 38.25 38.73 0.0M
2025-09-10 38.18 38.31 38.05 38.19 0.1M
2025-09-09 38.44 38.44 38.05 38.17 0.0M
2025-09-08 38.47 38.50 38.17 38.49 0.0M
2025-09-05 38.70 38.75 38.18 38.43 0.0M
2025-09-04 38.04 38.49 38.04 38.48 0.0M
2025-09-03 38.10 38.24 37.78 37.96 0.0M
2025-09-02 38.05 38.19 37.99 38.16 0.0M
2025-08-29 38.51 38.67 38.31 38.42 0.0M
2025-08-28 38.75 38.75 38.36 38.55 0.0M
2025-08-27 38.38 38.65 38.38 38.64 0.0M
2025-08-26 38.31 38.48 38.26 38.36 0.0M
2025-08-25 38.44 38.45 38.30 38.32 0.0M
2025-08-22 37.66 38.62 37.66 38.52 0.0M
2025-08-21 37.35 37.57 37.35 37.47 0.0M
2025-08-20 37.65 37.65 37.48 37.54 0.0M
2025-08-19 37.45 37.80 37.44 37.56 0.0M
2025-08-18 37.40 37.53 37.34 37.44 0.0M
2025-08-15 37.66 37.66 37.37 37.48 0.0M
2025-08-14 37.77 37.81 37.53 37.69 0.0M
2025-08-13 37.79 38.08 37.72 38.08 0.0M
2025-08-12 36.75 37.43 36.75 37.39 0.0M
2025-08-11 36.79 36.79 36.56 36.64 0.0M
2025-08-08 36.59 36.80 36.50 36.60 0.0M
2025-08-07 36.94 36.94 36.44 36.54 0.0M
2025-08-06 36.59 36.78 36.59 36.64 0.0M
2025-08-05 36.54 36.78 36.41 36.69 0.0M
2025-08-04 36.14 36.41 36.11 36.41 0.0M
2025-08-01 36.16 36.18 35.72 35.98 0.0M
2025-07-31 36.63 36.81 36.40 36.54 0.2M
2025-07-30 37.09 37.10 36.59 36.71 0.1M
2025-07-29 37.19 37.19 36.96 37.04 0.0M
2025-07-28 37.18 37.18 36.89 36.99 0.0M
2025-07-25 36.93 37.02 36.81 37.02 0.0M
2025-07-24 36.65 36.77 36.59 36.59 0.0M
2025-07-23 36.75 36.85 36.65 36.85 0.0M
2025-07-22 36.30 36.73 36.30 36.60 0.0M
2025-07-21 36.70 36.70 36.32 36.32 0.1M
2025-07-18 36.96 36.96 36.48 36.60 0.0M
2025-07-17 36.39 36.73 36.39 36.71 0.0M
2025-07-16 36.31 36.37 35.90 36.37 0.0M
2025-07-15 36.96 36.96 36.09 36.09 0.0M
2025-07-14 36.76 36.93 36.71 36.92 0.0M
2025-07-11 36.81 36.81 36.61 36.74 0.0M
2025-07-10 36.74 37.10 36.74 36.97 0.0M
2025-07-09 36.83 36.87 36.63 36.82 0.2M
2025-07-08 36.61 36.86 36.61 36.68 0.0M
2025-07-07 36.76 37.07 36.48 36.59 0.1M
2025-07-03 36.91 37.03 36.80 37.02 0.0M
2025-07-02 36.58 36.81 36.37 36.70 0.1M
2025-07-01 36.07 36.69 36.06 36.46 0.1M
2025-06-30 36.08 36.20 36.00 36.11 0.1M
2025-06-27 36.07 36.43 36.00 36.29 0.0M
2025-06-26 35.95 36.26 35.92 36.24 0.0M
2025-06-25 36.18 36.18 35.75 35.82 0.1M
2025-06-24 36.01 36.22 35.94 36.21 0.0M
2025-06-23 35.59 36.00 35.45 36.00 0.1M
2025-06-20 35.88 35.88 35.43 35.58 0.0M
2025-06-18 35.65 35.91 35.61 35.67 0.0M
2025-06-17 35.56 35.76 35.56 35.62 0.0M
2025-06-16 35.78 35.99 35.66 35.71 0.1M
2025-06-13 35.70 35.87 35.51 35.51 0.0M
2025-06-12 35.70 36.01 35.66 35.94 0.1M
2025-06-11 36.13 36.17 35.87 35.89 0.1M
2025-06-10 36.01 36.14 35.92 36.00 0.1M
2025-06-09 35.96 36.07 35.74 35.87 0.2M
2025-06-06 35.79 35.90 35.67 35.81 0.0M
2025-06-05 35.53 35.53 35.24 35.34 0.1M
2025-06-04 35.68 35.70 35.45 35.49 0.0M
2025-06-03 35.24 35.79 35.24 35.68 0.0M
2025-06-02 35.38 35.38 34.99 35.32 0.0M
2025-05-30 35.39 35.50 35.16 35.46 0.1M
2025-05-29 35.56 35.56 35.23 35.50 0.0M
2025-05-28 35.74 35.74 35.38 35.43 0.1M
2025-05-27 35.36 35.78 35.18 35.77 0.0M
2025-05-23 34.76 35.08 34.70 35.04 0.0M
2025-05-22 35.06 35.14 34.83 34.99 0.0M
2025-05-21 35.62 35.68 35.13 35.18 0.0M
2025-05-20 35.90 36.01 35.83 35.89 0.1M
2025-05-19 35.74 36.06 35.74 36.06 0.0M
2025-05-16 35.86 36.07 35.72 36.05 0.0M
2025-05-15 35.57 35.80 35.56 35.79 0.0M
2025-05-14 35.70 35.70 35.50 35.50 0.0M
2025-05-13 35.75 35.89 35.66 35.77 0.0M
2025-05-12 35.76 35.76 35.39 35.65 0.1M
2025-05-09 34.96 34.96 34.75 34.88 0.1M
2025-05-08 34.75 35.02 34.53 34.74 0.0M
2025-05-07 34.82 34.88 34.56 34.71 0.0M
2025-05-06 34.67 34.90 34.51 34.76 0.0M
2025-05-05 34.79 35.11 34.79 34.79 0.0M
2025-05-02 34.83 35.10 34.68 35.05 0.1M
2025-05-01 34.40 34.62 34.18 34.42 0.0M
2025-04-30 34.05 34.37 33.81 34.34 0.0M
2025-04-29 34.17 34.59 34.02 34.49 0.0M
2025-04-28 34.16 34.41 34.00 34.39 0.0M
2025-04-25 33.88 34.17 33.80 34.15 0.0M
2025-04-24 33.71 34.08 33.69 34.08 0.0M
2025-04-23 34.15 34.50 33.68 33.86 0.1M
2025-04-22 32.95 33.54 32.92 33.52 0.0M
2025-04-21 33.11 33.11 32.38 32.61 0.1M
2025-04-17 33.46 33.60 33.29 33.37 0.0M
2025-04-16 33.21 33.38 32.91 33.22 0.0M
2025-04-15 33.07 33.47 33.07 33.20 0.0M
2025-04-14 33.10 33.28 32.66 33.12 0.1M
2025-04-11 32.34 32.82 31.89 32.71 0.1M
2025-04-10 32.80 32.81 31.77 32.26 0.1M
2025-04-09 30.83 33.64 30.83 33.31 0.1M
2025-04-08 32.72 32.72 30.93 31.34 0.1M
2025-04-07 31.13 32.98 31.00 31.73 0.2M
2025-04-04 32.67 32.77 31.91 32.28 0.1M
2025-04-03 34.28 34.45 33.71 33.79 0.1M
2025-04-02 34.75 35.49 34.75 35.48 0.1M
2025-04-01 34.68 35.14 34.54 35.11 0.0M
2025-03-31 34.42 34.99 34.42 34.85 0.1M
2025-03-28 35.17 35.17 34.61 34.78 0.1M
2025-03-27 35.42 35.46 35.16 35.29 0.0M
2025-03-26 35.62 35.70 35.29 35.40 0.0M
2025-03-25 35.57 35.66 35.46 35.49 0.0M
2025-03-24 35.07 35.66 35.07 35.55 0.0M
2025-03-21 34.76 34.95 34.71 34.81 0.0M
2025-03-20 35.16 35.45 35.16 35.20 0.0M
2025-03-19 34.92 35.45 34.92 35.32 0.1M
2025-03-18 35.11 35.12 34.88 34.99 0.0M
2025-03-17 34.71 35.27 34.71 35.20 0.0M
2025-03-14 34.48 34.94 34.37 34.93 0.0M
2025-03-13 34.59 34.59 34.07 34.16 0.0M
2025-03-12 34.70 34.70 34.33 34.45 0.1M
2025-03-11 34.71 34.83 34.36 34.55 0.1M
2025-03-10 34.74 35.01 34.32 34.54 0.1M
2025-03-07 34.98 35.18 34.52 35.09 0.0M
2025-03-06 35.02 35.25 34.85 35.02 0.0M
2025-03-05 35.28 35.48 34.92 35.39 0.1M
2025-03-04 35.37 35.76 35.02 35.28 0.2M
2025-03-03 36.34 36.48 35.65 35.77 0.1M
2025-02-28 35.84 36.33 35.84 36.27 0.0M
2025-02-27 36.08 36.26 36.00 36.05 0.0M
2025-02-26 36.30 36.39 35.98 36.11 0.0M
2025-02-25 36.10 36.37 35.96 36.21 0.0M
2025-02-24 36.17 36.17 35.90 36.03 0.0M
2025-02-21 36.92 36.97 35.92 36.07 0.1M
2025-02-20 36.94 36.94 36.59 36.80 0.1M
2025-02-19 36.97 37.14 36.92 37.08 0.0M
2025-02-18 37.00 37.27 36.94 37.17 0.0M
2025-02-14 37.35 37.35 36.89 37.00 0.1M
2025-02-13 37.04 37.14 36.71 37.11 0.0M
2025-02-12 36.78 36.97 36.75 36.75 0.4M
2025-02-11 37.22 37.44 37.16 37.42 0.0M
2025-02-10 37.42 37.44 37.20 37.35 0.1M
2025-02-07 37.67 37.69 37.21 37.26 0.0M
2025-02-06 37.79 37.79 37.49 37.67 0.0M
2025-02-05 37.65 37.79 37.52 37.79 0.0M
2025-02-04 37.10 37.43 37.05 37.39 0.1M
2025-02-03 36.71 37.19 36.61 37.05 0.0M
2025-01-31 37.58 37.77 37.32 37.32 0.0M
2025-01-30 37.67 37.85 37.48 37.71 0.1M
2025-01-29 37.62 37.76 37.30 37.52 0.0M
2025-01-28 37.58 37.74 37.42 37.68 0.0M
2025-01-27 37.73 37.87 37.42 37.57 0.0M
2025-01-24 38.01 38.01 37.75 37.92 0.0M
2025-01-23 38.03 38.08 37.87 38.08 0.1M
2025-01-22 38.23 38.36 38.13 38.17 0.1M
2025-01-21 38.27 38.45 38.23 38.45 0.1M
2025-01-17 38.15 38.15 37.84 37.98 0.1M
2025-01-16 37.71 37.95 37.57 37.87 0.1M
2025-01-15 37.93 37.93 37.55 37.69 0.1M
2025-01-14 36.85 37.23 36.76 37.22 0.0M
2025-01-13 35.97 36.60 35.97 36.58 0.1M
2025-01-10 36.38 36.38 35.95 36.13 0.1M
2025-01-08 36.34 36.81 36.34 36.81 0.1M
2025-01-07 36.97 36.97 36.44 36.68 0.0M
2025-01-06 37.21 37.26 36.83 36.88 0.1M
2025-01-03 36.70 37.08 36.58 37.08 0.0M
2025-01-02 37.18 37.20 36.55 36.70 0.0M