ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)

OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.70	44.70	44.37	44.56	-	-1.27%	64,254
Aug 13, 2025	44.47	45.14	44.41	45.14	45.14	1.76%	29,576
Aug 12, 2025	43.76	44.37	43.66	44.36	44.36	1.69%	50,318
Aug 11, 2025	43.76	43.89	43.55	43.62	43.62	0.18%	26,331
Aug 8, 2025	43.46	43.75	43.41	43.54	43.54	0.48%	41,915
Aug 7, 2025	43.76	43.76	43.15	43.33	43.33	-0.34%	46,599
Aug 6, 2025	43.51	43.51	43.18	43.48	43.48	0.07%	68,869
Aug 5, 2025	43.38	43.59	43.22	43.45	43.45	0.14%	65,144
Aug 4, 2025	43.08	43.39	43.00	43.39	43.39	1.40%	55,891
Aug 1, 2025	43.07	43.07	42.48	42.79	42.79	-1.52%	65,954
Jul 31, 2025	43.40	43.80	43.36	43.45	43.45	-0.30%	36,521
Jul 30, 2025	43.80	44.00	43.40	43.58	43.58	-0.14%	73,074
Jul 29, 2025	43.85	43.90	43.53	43.64	43.64	-0.16%	51,461
Jul 28, 2025	43.95	43.97	43.69	43.71	43.71	-0.46%	797,523
Jul 25, 2025	43.78	43.93	43.63	43.91	43.91	0.55%	31,561
Jul 24, 2025	44.00	44.04	43.67	43.67	43.67	-1.00%	54,881
Jul 23, 2025	44.03	44.18	44.03	44.11	44.07	0.57%	67,254
Jul 22, 2025	43.49	43.92	43.49	43.86	43.82	1.04%	104,737
Jul 21, 2025	43.81	43.82	43.38	43.41	43.37	-0.44%	57,616
Jul 18, 2025	43.97	43.97	43.46	43.60	43.56	-0.48%	48,895
Jul 17, 2025	43.53	43.88	43.45	43.81	43.77	0.74%	90,941
Jul 16, 2025	43.39	43.53	42.89	43.49	43.45	0.81%	66,451
Jul 15, 2025	44.19	44.19	43.12	43.14	43.10	-2.00%	51,220
Jul 14, 2025	43.80	44.03	43.73	44.02	43.98	0.23%	53,262
Jul 11, 2025	44.13	44.13	43.77	43.92	43.88	-0.99%	30,308
Jul 10, 2025	44.22	44.59	44.00	44.36	44.32	0.41%	50,128
Jul 9, 2025	44.29	44.29	43.82	44.18	44.14	0.33%	73,892
Jul 8, 2025	43.92	44.26	43.82	44.04	44.00	0.47%	41,773
Jul 7, 2025	44.01	44.32	43.66	43.83	43.79	-1.02%	49,860
Jul 3, 2025	44.29	44.31	44.14	44.28	44.24	0.50%	37,340
Jul 2, 2025	43.90	44.10	43.62	44.06	44.02	0.57%	92,806
Jul 1, 2025	43.19	44.17	43.08	43.81	43.77	1.39%	115,015
Jun 30, 2025	43.45	43.45	43.02	43.21	43.17	-0.05%	50,946
Jun 27, 2025	43.39	43.53	43.06	43.23	43.19	-0.02%	74,169
Jun 26, 2025	42.98	43.25	42.81	43.24	43.20	1.00%	246,510
Jun 25, 2025	43.14	43.14	42.71	42.81	42.77	-0.67%	77,251
Jun 24, 2025	43.04	43.18	42.78	43.10	43.06	0.87%	81,401
Jun 23, 2025	42.15	42.73	41.98	42.73	42.69	1.42%	59,557
Jun 20, 2025	42.50	42.50	41.92	42.13	42.09	-0.57%	68,799
Jun 18, 2025	42.38	42.64	42.29	42.37	42.22	0.24%	55,171
Jun 17, 2025	42.50	42.60	42.25	42.27	42.12	-1.03%	77,411
Jun 16, 2025	42.53	42.90	42.53	42.71	42.55	1.02%	66,606
Jun 13, 2025	42.66	42.77	42.19	42.28	42.13	-1.61%	68,651
Jun 12, 2025	42.76	42.97	42.57	42.97	42.81	0.23%	48,611
Jun 11, 2025	43.24	43.24	42.77	42.87	42.71	-0.44%	58,185
Jun 10, 2025	42.99	43.26	42.90	43.06	42.90	0.49%	57,048
Jun 9, 2025	42.87	43.09	42.69	42.85	42.69	0.12%	78,661
Jun 6, 2025	42.86	42.86	42.58	42.80	42.64	0.90%	59,849
Jun 5, 2025	42.66	42.66	42.29	42.42	42.27	-0.26%	74,373
Jun 4, 2025	42.81	42.81	42.50	42.53	42.38	-0.49%	45,446

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.