Skip to main content

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

41.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 41.38 41.42 41.10 41.14 110,379 -0.21(-0.51%)
Jun 18, 2024 41.16 41.36 41.05 41.35 143,910 +0.32(+0.78%)
Jun 17, 2024 40.70 41.09 40.55 41.03 59,359 +0.35(+0.86%)
Jun 14, 2024 40.97 40.97 40.44 40.68 32,219 -0.52(-1.26%)
Jun 13, 2024 41.48 41.48 40.96 41.20 44,163 -0.22(-0.53%)
Jun 12, 2024 41.45 41.83 41.33 41.42 73,462 +0.66(+1.62%)
Jun 11, 2024 40.71 40.77 40.55 40.76 48,915 -0.19(-0.46%)
Jun 10, 2024 40.66 40.95 40.50 40.95 90,492 +0.00(+0.00%)
Jun 07, 2024 41.05 41.18 40.84 40.95 110,934 -0.21(-0.51%)
Jun 06, 2024 41.27 41.30 41.00 41.16 34,419 -0.16(-0.39%)
Jun 05, 2024 41.21 41.33 40.91 41.32 38,842 +0.31(+0.76%)
Jun 04, 2024 41.34 41.39 41.00 41.01 35,876 -0.55(-1.32%)
Jun 03, 2024 42.01 42.01 41.35 41.56 69,360 -0.24(-0.57%)
May 31, 2024 41.38 41.80 41.30 41.80 28,586 +0.50(+1.21%)
May 30, 2024 40.97 41.32 40.97 41.30 119,432 +0.45(+1.10%)
May 29, 2024 40.98 40.99 40.80 40.85 45,743 -0.40(-0.97%)
May 28, 2024 41.76 41.76 41.14 41.25 49,873 -0.39(-0.94%)
May 24, 2024 41.49 41.67 41.43 41.64 63,758 +0.32(+0.77%)
May 23, 2024 41.87 41.87 41.23 41.32 85,742 -0.49(-1.17%)
May 22, 2024 42.18 42.32 41.66 41.81 33,697 -0.35(-0.83%)
May 21, 2024 42.08 42.16 42.00 42.16 47,043 -0.04(-0.09%)
May 20, 2024 42.25 42.30 42.12 42.20 48,484 -0.01(-0.02%)
May 17, 2024 42.19 42.21 42.05 42.21 67,332 +0.03(+0.07%)
May 16, 2024 42.49 42.49 42.17 42.18 45,256 -0.27(-0.64%)
May 15, 2024 42.45 42.51 42.37 42.45 53,545 +0.32(+0.76%)
May 14, 2024 42.25 42.25 42.01 42.13 37,482 +0.17(+0.41%)
May 13, 2024 42.15 42.36 41.95 41.96 45,687 -0.08(-0.19%)
May 10, 2024 42.13 42.13 41.91 42.04 58,626 +0.04(+0.10%)
May 09, 2024 41.56 42.00 41.48 42.00 38,510 +0.46(+1.11%)
May 08, 2024 41.27 41.54 41.27 41.54 36,558 +0.03(+0.07%)
May 07, 2024 41.60 41.75 41.49 41.51 38,024 +0.06(+0.14%)
May 06, 2024 41.19 41.45 41.12 41.45 53,050 +0.56(+1.37%)
May 03, 2024 41.03 41.12 40.80 40.89 59,238 +0.26(+0.64%)
May 02, 2024 40.55 40.63 40.16 40.63 45,605 +0.39(+0.97%)
May 01, 2024 40.17 40.75 40.05 40.24 60,443 +0.05(+0.12%)
Apr 30, 2024 40.50 40.53 40.17 40.19 180,400 -0.49(-1.20%)
Apr 29, 2024 40.51 40.72 40.51 40.68 139,583 +0.30(+0.74%)
Apr 26, 2024 40.35 40.56 40.22 40.38 58,164 +0.12(+0.30%)
Apr 25, 2024 40.54 40.54 40.06 40.26 45,219 -0.51(-1.25%)
Apr 24, 2024 40.68 40.81 40.50 40.77 69,060 +0.06(+0.15%)
Apr 23, 2024 40.40 40.74 40.28 40.71 69,700 +0.43(+1.07%)
Apr 22, 2024 40.21 40.47 40.08 40.28 46,224 +0.34(+0.85%)
Apr 19, 2024 39.66 39.96 39.66 39.94 84,241 +0.28(+0.71%)
Apr 18, 2024 39.77 39.90 39.56 39.66 45,386 +0.10(+0.25%)
Apr 17, 2024 40.14 40.14 39.55 39.56 42,036 -0.31(-0.78%)
Apr 16, 2024 39.95 40.00 39.63 39.87 75,430 -0.09(-0.23%)
Apr 15, 2024 40.62 40.68 39.90 39.96 116,300 -0.36(-0.89%)
Apr 12, 2024 40.70 40.71 40.20 40.32 102,420 -0.52(-1.27%)
Apr 11, 2024 41.02 41.02 40.61 40.84 47,542 +0.00(+0.00%)
Apr 10, 2024 41.08 41.24 40.74 40.84 77,934 -0.80(-1.92%)
Apr 09, 2024 41.77 41.81 41.37 41.64 61,163 -0.04(-0.10%)
Apr 08, 2024 41.73 41.84 41.62 41.68 28,331 +0.11(+0.26%)
Apr 05, 2024 41.35 41.66 41.34 41.57 36,759 +0.27(+0.65%)
Apr 04, 2024 41.99 42.05 41.21 41.30 98,016 -0.43(-1.03%)
Apr 03, 2024 41.64 41.84 41.59 41.73 91,792 +0.03(+0.07%)
Apr 02, 2024 41.98 41.98 41.51 41.70 72,279 -0.55(-1.30%)
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.