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

40.70 +0.08 (+0.20%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.75 40.75 40.39 40.70 33,820 +0.08(+0.20%)
Feb 29, 2024 40.90 40.90 40.49 40.62 45,540 +0.07(+0.17%)
Feb 28, 2024 40.42 40.61 40.27 40.55 79,708 +0.08(+0.20%)
Feb 27, 2024 40.49 40.49 40.28 40.47 63,152 +0.15(+0.37%)
Feb 26, 2024 40.47 40.47 40.22 40.32 54,828 -0.11(-0.27%)
Feb 23, 2024 40.35 40.49 40.30 40.43 92,822 +0.20(+0.50%)
Feb 22, 2024 40.19 40.23 39.96 40.23 67,463 +0.13(+0.32%)
Feb 21, 2024 40.01 40.10 39.78 40.10 51,822 +0.11(+0.28%)
Feb 20, 2024 39.99 40.06 39.87 39.99 42,647 -0.17(-0.42%)
Feb 16, 2024 40.24 40.50 40.12 40.16 41,745 -0.16(-0.40%)
Feb 15, 2024 39.92 40.38 39.92 40.32 42,387 +0.66(+1.66%)
Feb 14, 2024 39.59 39.69 39.28 39.66 45,169 +0.39(+0.99%)
Feb 13, 2024 39.52 39.57 38.98 39.27 405,055 -0.88(-2.19%)
Feb 12, 2024 39.77 40.22 39.77 40.15 61,198 +0.38(+0.96%)
Feb 09, 2024 39.56 39.77 39.38 39.77 63,664 +0.25(+0.63%)
Feb 08, 2024 39.15 39.52 39.12 39.52 234,454 +0.41(+1.05%)
Feb 07, 2024 39.24 39.24 38.85 39.11 74,344 +0.02(+0.05%)
Feb 06, 2024 38.97 39.13 38.90 39.09 96,493 +0.19(+0.49%)
Feb 05, 2024 39.21 39.21 38.67 38.90 33,054 -0.49(-1.24%)
Feb 02, 2024 39.20 39.54 38.93 39.39 223,140 -0.03(-0.08%)
Feb 01, 2024 39.00 39.42 38.72 39.42 51,907 +0.59(+1.52%)
Jan 31, 2024 39.69 39.69 38.83 38.83 91,922 -0.85(-2.14%)
Jan 30, 2024 39.61 39.71 39.45 39.68 39,159 +0.05(+0.13%)
Jan 29, 2024 39.34 39.64 39.22 39.63 390,574 +0.28(+0.71%)
Jan 26, 2024 39.46 39.55 39.30 39.35 49,302 +0.02(+0.05%)
Jan 25, 2024 39.49 39.49 39.10 39.33 59,285 +0.14(+0.36%)
Jan 24, 2024 39.79 39.79 39.16 39.19 64,128 -0.30(-0.76%)
Jan 23, 2024 39.82 39.82 39.40 39.49 94,477 -0.15(-0.38%)
Jan 22, 2024 39.38 39.65 39.38 39.64 39,935 +0.45(+1.15%)
Jan 19, 2024 39.10 39.19 38.74 39.19 46,297 +0.29(+0.75%)
Jan 18, 2024 38.84 38.91 38.49 38.90 64,343 +0.35(+0.91%)
Jan 17, 2024 38.64 38.70 38.40 38.55 119,297 -0.24(-0.62%)
Jan 16, 2024 38.81 38.81 38.46 38.79 67,464 -0.05(-0.13%)
Jan 12, 2024 39.14 39.14 38.68 38.84 42,242 -0.01(-0.03%)
Jan 11, 2024 38.96 38.96 38.45 38.85 62,472 -0.02(-0.05%)
Jan 10, 2024 38.78 38.89 38.62 38.87 40,770 +0.19(+0.49%)
Jan 09, 2024 38.77 38.80 38.55 38.68 43,222 -0.17(-0.44%)
Jan 08, 2024 38.44 38.86 38.38 38.85 59,127 +0.51(+1.33%)
Jan 05, 2024 38.27 38.58 38.16 38.34 52,690 +0.04(+0.10%)
Jan 04, 2024 38.20 38.44 38.20 38.30 89,652 +0.02(+0.05%)
Jan 03, 2024 38.81 38.81 38.26 38.28 84,219 -0.79(-2.02%)
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.