Skip to main content

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

44.83 +0.47 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 44.42 44.90 44.41 44.83 37,050 +0.47(+1.06%)
Oct 10, 2024 44.47 44.47 44.22 44.36 48,259 -0.28(-0.63%)
Oct 09, 2024 44.29 44.85 44.29 44.64 46,494 +0.37(+0.84%)
Oct 08, 2024 44.35 44.49 44.18 44.27 53,859 -0.05(-0.11%)
Oct 07, 2024 44.55 44.55 44.12 44.32 36,611 -0.37(-0.83%)
Oct 04, 2024 44.72 44.83 44.46 44.69 98,222 +0.32(+0.72%)
Oct 03, 2024 44.51 44.51 44.18 44.37 138,238 -0.26(-0.58%)
Oct 02, 2024 44.66 44.80 44.52 44.63 52,091 -0.08(-0.18%)
Oct 01, 2024 44.98 44.98 44.45 44.71 119,521 -0.36(-0.80%)
Sep 30, 2024 44.96 45.14 44.72 45.07 290,769 +0.03(+0.07%)
Sep 27, 2024 45.21 45.48 44.97 45.04 57,429 +0.05(+0.11%)
Sep 26, 2024 44.74 45.09 44.74 44.99 169,767 +0.55(+1.24%)
Sep 25, 2024 44.93 44.93 44.40 44.44 96,181 -0.43(-0.96%)
Sep 24, 2024 44.78 44.92 44.64 44.87 44,424 +0.23(+0.52%)
Sep 23, 2024 44.43 44.71 44.43 44.64 73,161 +0.25(+0.56%)
Sep 20, 2024 44.59 44.59 44.27 44.39 62,784 -0.25(-0.56%)
Sep 19, 2024 44.72 44.72 44.30 44.64 53,546 +0.65(+1.48%)
Sep 18, 2024 44.04 44.64 43.94 43.99 119,306 -0.05(-0.11%)
Sep 17, 2024 44.05 44.36 43.91 44.04 64,675 +0.18(+0.41%)
Sep 16, 2024 43.60 43.91 43.60 43.86 31,794 +0.37(+0.85%)
Sep 13, 2024 43.12 43.55 43.12 43.49 43,908 +0.73(+1.71%)
Sep 12, 2024 42.53 42.76 42.35 42.76 49,776 +0.30(+0.71%)
Sep 11, 2024 42.46 42.47 41.73 42.46 43,639 -0.04(-0.09%)
Sep 10, 2024 42.63 42.63 42.22 42.50 47,259 -0.01(-0.02%)
Sep 09, 2024 42.58 42.79 42.39 42.51 59,573 +0.11(+0.26%)
Sep 06, 2024 42.91 43.04 42.39 42.40 35,053 -0.48(-1.12%)
Sep 05, 2024 43.20 43.20 42.74 42.88 53,797 -0.35(-0.81%)
Sep 04, 2024 43.16 43.30 43.04 43.23 56,728 -0.03(-0.07%)
Sep 03, 2024 43.80 43.90 43.10 43.26 77,577 -0.82(-1.86%)
Aug 30, 2024 43.85 44.08 43.57 44.08 42,796 +0.37(+0.85%)
Aug 29, 2024 43.78 44.04 43.58 43.71 68,104 +0.10(+0.23%)
Aug 28, 2024 43.62 43.82 43.45 43.61 102,529 -0.16(-0.37%)
Aug 27, 2024 43.84 43.85 43.67 43.77 188,127 -0.21(-0.48%)
Aug 26, 2024 44.29 44.37 43.92 43.98 109,675 -0.07(-0.16%)
Aug 23, 2024 43.43 44.17 43.39 44.05 68,470 +0.79(+1.82%)
Aug 22, 2024 43.57 43.57 43.19 43.26 100,491 -0.27(-0.62%)
Aug 21, 2024 43.22 43.53 43.08 43.53 100,469 +0.50(+1.16%)
Aug 20, 2024 43.34 43.34 42.92 43.03 66,210 -0.31(-0.71%)
Aug 19, 2024 43.07 43.34 43.07 43.34 97,506 +0.30(+0.70%)
Aug 16, 2024 42.92 43.14 42.89 43.04 52,032 +0.14(+0.33%)
Aug 15, 2024 42.77 43.04 42.71 42.90 99,967 +0.68(+1.61%)
Aug 14, 2024 42.32 42.42 42.09 42.22 45,905 -0.10(-0.24%)
Aug 13, 2024 41.97 42.34 41.81 42.32 46,472 +0.59(+1.41%)
Aug 12, 2024 42.30 42.30 41.66 41.74 104,739 -0.45(-1.06%)
Aug 09, 2024 42.15 42.31 41.92 42.18 30,224 +0.12(+0.28%)
Aug 08, 2024 41.79 42.12 41.56 42.06 46,051 +0.66(+1.59%)
Aug 07, 2024 42.24 42.32 41.41 41.41 42,700 -0.34(-0.81%)
Aug 06, 2024 41.63 42.19 41.30 41.75 35,040 +0.25(+0.60%)
Aug 05, 2024 40.87 41.83 40.79 41.50 80,618 -1.04(-2.44%)
Aug 02, 2024 42.58 42.65 42.13 42.53 44,317 -0.80(-1.84%)
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.