ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares OUSM
49.68 USD +0.06 (+0.12%)
Regular-session close
49.68 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.55 Day range 49.95
42.12 52-week range 50.36
- YTD
- +13.58%
- 1 year
- +14.23%
OUSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.87 | 49.95 | 49.54 | 49.68 | +0.06 | +0.12% | 13,695 |
| Nov 12, 2026 | 50.01 | 50.12 | 49.60 | 49.62 | -0.37 | -0.74% | 26,000 |
| Nov 11, 2026 | 49.72 | 49.99 | 49.41 | 49.99 | +0.28 | +0.56% | 22,700 |
| Nov 10, 2026 | 49.45 | 49.78 | 49.25 | 49.71 | +0.05 | +0.10% | 20,500 |
| Nov 9, 2026 | 49.23 | 49.89 | 49.23 | 49.66 | +0.93 | +1.91% | 24,000 |
| Nov 6, 2026 | 48.76 | 48.88 | 48.50 | 48.73 | -0.45 | -0.92% | 28,900 |
| Nov 5, 2026 | 50.34 | 50.54 | 48.98 | 49.18 | -1.00 | -1.99% | 29,900 |
| Nov 4, 2026 | 49.40 | 50.24 | 49.40 | 50.18 | +0.93 | +1.89% | 24,000 |
| Nov 3, 2026 | 49.61 | 49.68 | 49.19 | 49.25 | -0.38 | -0.77% | 37,500 |
| Nov 2, 2026 | 48.85 | 49.74 | 48.85 | 49.63 | +1.04 | +2.14% | 32,400 |
| Oct 30, 2026 | 48.86 | 49.04 | 48.47 | 48.59 | -0.24 | -0.49% | 34,300 |
| Oct 29, 2026 | 48.27 | 48.83 | 48.03 | 48.83 | +0.88 | +1.84% | 63,000 |
| Oct 28, 2026 | 48.12 | 48.24 | 47.63 | 47.95 | -0.23 | -0.48% | 27,900 |
| Oct 27, 2026 | 48.41 | 48.41 | 48.01 | 48.18 | -0.26 | -0.54% | 37,300 |
| Oct 26, 2026 | 48.48 | 48.76 | 48.37 | 48.44 | +0.11 | +0.23% | 34,100 |
| Oct 23, 2026 | 48.53 | 48.53 | 48.16 | 48.33 | -0.54 | -1.10% | 24,600 |
| Oct 22, 2026 | 47.87 | 48.87 | 47.87 | 48.87 | +0.64 | +1.33% | 36,600 |
| Oct 21, 2026 | 48.36 | 48.38 | 47.99 | 48.23 | -0.01 | -0.02% | 34,600 |
| Oct 20, 2026 | 47.66 | 48.24 | 47.66 | 48.24 | +0.77 | +1.62% | 25,900 |
| Oct 19, 2026 | 47.57 | 47.63 | 47.44 | 47.47 | -0.10 | -0.21% | 20,700 |
| Oct 16, 2026 | 47.89 | 48.20 | 47.42 | 47.57 | -0.17 | -0.36% | 35,800 |
| Oct 15, 2026 | 47.26 | 47.75 | 47.26 | 47.74 | +0.80 | +1.70% | 44,800 |
| Oct 14, 2026 | 46.83 | 46.98 | 46.66 | 46.94 | -0.04 | -0.09% | 41,200 |
| Oct 13, 2026 | 46.81 | 47.05 | 46.66 | 46.98 | +0.22 | +0.47% | 60,400 |
| Oct 12, 2026 | 46.76 | 46.98 | 46.72 | 46.76 | +0.04 | +0.09% | 52,700 |
| Oct 9, 2026 | 46.73 | 46.90 | 46.55 | 46.72 | +0.05 | +0.11% | 139,200 |
| Oct 8, 2026 | 46.26 | 46.74 | 46.10 | 46.67 | +0.26 | +0.56% | 39,200 |
| Oct 7, 2026 | 46.67 | 46.82 | 46.29 | 46.41 | -0.61 | -1.30% | 26,300 |
| Oct 6, 2026 | 46.98 | 47.14 | 46.90 | 47.02 | +0.13 | +0.28% | 38,100 |
| Oct 5, 2026 | 46.58 | 47.13 | 46.33 | 46.89 | +0.35 | +0.75% | 179,300 |
| Oct 2, 2026 | 46.66 | 46.79 | 46.54 | 46.54 | +0.21 | +0.45% | 22,100 |
| Oct 1, 2026 | 46.01 | 46.37 | 45.82 | 46.33 | +0.40 | +0.87% | 65,100 |
| Sep 30, 2026 | 46.59 | 46.60 | 45.93 | 45.93 | -0.56 | -1.20% | 56,500 |
| Sep 29, 2026 | 46.54 | 46.56 | 46.15 | 46.49 | -0.09 | -0.19% | 65,800 |
| Sep 28, 2026 | 46.62 | 46.67 | 46.30 | 46.58 | -0.17 | -0.36% | 55,700 |
| Sep 25, 2026 | 46.48 | 46.80 | 46.46 | 46.75 | +0.37 | +0.80% | 35,000 |
| Sep 24, 2026 | 46.81 | 46.81 | 46.31 | 46.38 | -0.48 | -1.02% | 141,900 |
| Sep 23, 2026 | 46.86 | 47.04 | 46.86 | 46.86 | -0.12 | -0.26% | 46,700 |
| Sep 22, 2026 | 47.31 | 47.37 | 46.82 | 46.98 | 0.00 | 0.00% | 38,400 |
| Sep 21, 2026 | 47.29 | 47.30 | 46.98 | 46.98 | -0.13 | -0.28% | 41,500 |
| Sep 18, 2026 | 47.26 | 47.26 | 46.92 | 47.11 | -0.17 | -0.36% | 44,500 |
| Sep 17, 2026 | 47.68 | 47.68 | 47.28 | 47.28 | -0.02 | -0.04% | 15,600 |
| Sep 16, 2026 | 47.74 | 47.88 | 47.15 | 47.30 | -0.37 | -0.78% | 29,700 |
| Sep 15, 2026 | 47.95 | 47.95 | 47.59 | 47.67 | -0.30 | -0.63% | 40,300 |
| Sep 14, 2026 | 48.33 | 48.34 | 47.92 | 47.97 | -0.36 | -0.74% | 139,800 |
| Sep 11, 2026 | 48.28 | 48.44 | 48.09 | 48.33 | +0.39 | +0.81% | 44,800 |
| Sep 10, 2026 | 48.15 | 48.15 | 47.87 | 47.94 | -0.31 | -0.64% | 36,000 |
| Sep 9, 2026 | 48.55 | 48.55 | 48.09 | 48.25 | -0.34 | -0.70% | 31,500 |
| Sep 8, 2026 | 49.06 | 49.06 | 48.59 | 48.59 | -0.63 | -1.28% | 27,600 |
| Sep 4, 2026 | 48.98 | 49.28 | 48.88 | 49.22 | +0.06 | +0.12% | 23,400 |
| Sep 3, 2026 | 48.98 | 49.20 | 48.68 | 49.16 | +0.39 | +0.80% | 31,000 |
| Sep 2, 2026 | 48.53 | 48.98 | 48.53 | 48.77 | +0.38 | +0.79% | 24,600 |
| Sep 1, 2026 | 48.65 | 48.87 | 48.37 | 48.39 | -0.46 | -0.94% | 21,800 |
| Aug 31, 2026 | 49.19 | 49.19 | 48.84 | 48.85 | -0.43 | -0.87% | 34,400 |
| Aug 28, 2026 | 49.63 | 49.82 | 49.24 | 49.28 | -0.25 | -0.50% | 44,900 |
| Aug 27, 2026 | 49.85 | 49.85 | 49.49 | 49.53 | -0.48 | -0.96% | 54,600 |
| Aug 26, 2026 | 49.83 | 50.20 | 49.83 | 50.01 | +0.22 | +0.44% | 32,100 |
| Aug 25, 2026 | 50.01 | 50.01 | 49.60 | 49.79 | -0.16 | -0.32% | 48,200 |
| Aug 24, 2026 | 49.87 | 50.20 | 49.87 | 49.95 | +0.02 | +0.04% | 95,100 |
| Aug 21, 2026 | 49.79 | 49.95 | 49.74 | 49.93 | +0.31 | +0.62% | 39,800 |
| Aug 20, 2026 | 49.55 | 49.94 | 49.54 | 49.62 | -0.40 | -0.80% | 42,700 |
| Aug 19, 2026 | 50.05 | 50.33 | 49.97 | 50.02 | +0.22 | +0.44% | 50,200 |
| Aug 18, 2026 | 50.07 | 50.17 | 49.77 | 49.80 | -0.27 | -0.54% | 82,400 |
| Aug 17, 2026 | 50.08 | 50.17 | 49.98 | 50.07 | -0.29 | -0.58% | 72,700 |
| Aug 14, 2026 | 50.10 | 50.36 | 50.10 | 50.36 | +0.20 | +0.40% | 35,900 |
65 days, newest first. Daily bars as drawn on the OUSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.