Skip to main content

O's Russell Smallcap Qlty Divd ETF (NY: OUSM )

42.47 +0.42 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.36 42.71 42.36 42.47 46,897 +0.42(+1.00%)
Jul 11, 2024 41.41 42.08 41.41 42.05 101,335 +1.02(+2.49%)
Jul 10, 2024 40.71 41.03 40.70 41.03 50,338 +0.43(+1.06%)
Jul 09, 2024 40.87 40.90 40.59 40.60 67,887 -0.24(-0.59%)
Jul 08, 2024 40.91 41.06 40.79 40.84 34,104 +0.15(+0.37%)
Jul 05, 2024 40.88 40.88 40.45 40.69 35,509 -0.16(-0.39%)
Jul 03, 2024 40.87 41.05 40.85 40.85 39,915 -0.01(-0.02%)
Jul 02, 2024 40.72 40.90 40.72 40.86 43,063 +0.09(+0.22%)
Jul 01, 2024 41.32 41.35 40.73 40.77 62,164 -0.46(-1.12%)
Jun 28, 2024 41.10 41.43 40.97 41.23 48,174 +0.21(+0.51%)
Jun 27, 2024 40.99 41.02 40.78 41.02 50,503 +0.09(+0.22%)
Jun 26, 2024 41.03 41.03 40.76 40.93 63,565 -0.13(-0.32%)
Jun 25, 2024 41.61 41.61 40.97 41.06 93,361 -0.47(-1.13%)
Jun 24, 2024 41.22 41.73 41.22 41.53 257,256 +0.27(+0.65%)
Jun 21, 2024 41.29 41.29 40.93 41.26 53,818 +0.12(+0.29%)
Jun 20, 2024 41.38 41.42 41.10 41.14 110,379 -0.16(-0.39%)
Jun 18, 2024 41.11 41.31 41.01 41.30 144,077 +0.32(+0.78%)
Jun 17, 2024 40.65 41.04 40.50 40.98 59,427 +0.35(+0.86%)
Jun 14, 2024 40.92 40.92 40.40 40.63 32,256 -0.52(-1.26%)
Jun 13, 2024 41.43 41.43 40.91 41.15 44,214 -0.22(-0.53%)
Jun 12, 2024 41.40 41.78 41.28 41.37 73,547 +0.66(+1.62%)
Jun 11, 2024 40.66 40.72 40.50 40.71 48,971 -0.19(-0.46%)
Jun 10, 2024 40.61 40.90 40.45 40.90 90,597 +0.00(+0.00%)
Jun 07, 2024 41.00 41.13 40.79 40.90 111,062 -0.21(-0.51%)
Jun 06, 2024 41.22 41.26 40.95 41.11 34,459 -0.16(-0.39%)
Jun 05, 2024 41.16 41.28 40.86 41.27 38,887 +0.31(+0.76%)
Jun 04, 2024 41.29 41.34 40.95 40.96 35,917 -0.55(-1.32%)
Jun 03, 2024 41.96 41.96 41.30 41.51 69,440 -0.24(-0.57%)
May 31, 2024 41.33 41.75 41.25 41.75 28,619 +0.50(+1.21%)
May 30, 2024 40.92 41.27 40.92 41.25 119,570 +0.45(+1.10%)
May 29, 2024 40.93 40.94 40.75 40.80 45,796 -0.40(-0.97%)
May 28, 2024 41.71 41.71 41.09 41.20 49,930 -0.39(-0.94%)
May 24, 2024 41.44 41.62 41.38 41.59 63,832 +0.32(+0.77%)
May 23, 2024 41.82 41.82 41.18 41.27 85,841 -0.45(-1.07%)
May 22, 2024 42.09 42.23 41.57 41.72 33,770 -0.35(-0.83%)
May 21, 2024 41.99 42.07 41.91 42.07 47,145 -0.04(-0.09%)
May 20, 2024 42.16 42.20 42.03 42.11 48,589 -0.01(-0.02%)
May 17, 2024 42.10 42.12 41.96 42.12 67,478 +0.03(+0.07%)
May 16, 2024 42.40 42.40 42.08 42.09 45,354 -0.27(-0.64%)
May 15, 2024 42.36 42.42 42.28 42.36 53,661 +0.32(+0.76%)
May 14, 2024 42.16 42.16 41.92 42.04 37,563 +0.17(+0.41%)
May 13, 2024 42.06 42.27 41.86 41.87 45,786 -0.08(-0.19%)
May 10, 2024 42.04 42.04 41.82 41.95 58,753 +0.04(+0.10%)
May 09, 2024 41.47 41.91 41.39 41.91 38,593 +0.46(+1.11%)
May 08, 2024 41.18 41.45 41.18 41.45 36,637 +0.03(+0.07%)
May 07, 2024 41.51 41.66 41.41 41.42 38,106 +0.06(+0.14%)
May 06, 2024 41.10 41.36 41.04 41.36 53,165 +0.56(+1.37%)
May 03, 2024 40.94 41.03 40.71 40.80 59,366 +0.26(+0.64%)
May 02, 2024 40.46 40.54 40.07 40.54 45,703 +0.39(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.