O’Shares Europe Quality Dividend ETF (OEUR) Historical Stock Data
30.19 ↑0.13 (0.43%)
As of March 15, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, OEUR is down 0.00% a day on average. There have been 16 days where O’Shares Europe Quality Dividend ETF closed green and 14 days where OEUR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 30.05 | 30.19 | ↑$0.14 (0.47%) | 30.05 | 30.19 | 4.67K |
2024-03-26 | 30.09 | 30.06 | ↓$0.03 (-0.10%) | 30.05 | 30.13 | 5.25K |
2024-03-25 | 30.07 | 30.08 | ↑$0.01 (0.03%) | 30.05 | 30.15 | 2.07K |
2024-03-22 | 30.05 | 30.07 | ↑$0.02 (0.07%) | 30.05 | 30.10 | 4.68K |
2024-03-21 | 30.28 | 30.13 | ↓$0.15 (-0.49%) | 30.13 | 30.28 | 7.33K |
2024-03-20 | 29.99 | 30.36 | ↑$0.37 (1.23%) | 29.99 | 30.38 | 8.23K |
2024-03-19 | 30.17 | 30.01 | ↓$0.16 (-0.54%) | 30.00 | 30.17 | 7.25K |
2024-03-18 | 30.37 | 30.11 | ↓$0.26 (-0.86%) | 30.09 | 30.37 | 12.42K |
2024-03-15 | 30.43 | 30.27 | ↓$0.16 (-0.53%) | 30.21 | 30.43 | 8.10K |
2024-03-14 | 30.45 | 30.34 | ↓$0.11 (-0.38%) | 30.28 | 30.50 | 3.42K |
2024-03-13 | 30.55 | 30.56 | ↑$0.01 (0.04%) | 30.54 | 30.62 | 4.94K |
2024-03-12 | 30.48 | 30.50 | ↑$0.02 (0.07%) | 30.45 | 30.50 | 1.29K |
2024-03-11 | 30.35 | 30.19 | ↓$0.16 (-0.53%) | 30.10 | 30.35 | 4.58K |
2024-03-08 | 30.48 | 30.28 | ↓$0.20 (-0.67%) | 30.28 | 30.48 | 12.79K |
2024-03-07 | 30.20 | 30.46 | ↑$0.26 (0.86%) | 30.00 | 30.47 | 8.57K |
2024-03-05 | 29.70 | 29.73 | ↑$0.03 (0.10%) | 29.62 | 29.75 | 8.35K |
2024-03-04 | 29.80 | 29.86 | ↑$0.06 (0.22%) | 29.78 | 29.90 | 10K |
2024-03-01 | 29.75 | 29.82 | ↑$0.07 (0.24%) | 29.75 | 29.82 | 5.46K |
2024-02-29 | 29.60 | 29.63 | ↑$0.04 (0.12%) | 29.51 | 29.63 | 3.15K |
2024-02-28 | 29.63 | 29.63 | ↓$0.00 (-0.01%) | 29.62 | 29.64 | 2.09K |
2024-02-27 | 29.73 | 29.73 | ↓$0.00 (0.00%) | 29.71 | 29.78 | 2.53K |
2024-02-26 | 29.79 | 29.75 | ↓$0.04 (-0.13%) | 29.75 | 29.79 | 7.20K |
2024-02-23 | 29.64 | 29.74 | ↑$0.10 (0.35%) | 29.64 | 29.83 | 9.51K |
2024-02-22 | 29.59 | 29.68 | ↑$0.09 (0.30%) | 29.59 | 29.68 | 11.65K |
2024-02-21 | 29.22 | 29.34 | ↑$0.12 (0.40%) | 29.20 | 29.34 | 3.74K |
2024-02-20 | 29.34 | 29.28 | ↓$0.07 (-0.22%) | 29.28 | 29.34 | 3.29K |
2024-02-16 | 29.16 | 29.11 | ↓$0.05 (-0.15%) | 29.11 | 29.16 | 564 |
2024-02-15 | 28.97 | 29.00 | ↑$0.03 (0.10%) | 28.93 | 29.01 | 4.91K |
2024-02-14 | 28.60 | 28.72 | ↑$0.12 (0.41%) | 28.60 | 28.72 | 6.28K |
2024-02-13 | 28.46 | 28.32 | ↓$0.14 (-0.51%) | 28.32 | 28.46 | 1.76K |
Create an account or log in to view more rows.
$OEUR News?
$OEUR must buyyy
$OEUR Bullish AF ??
$OEUR it's just a matter of time and patience...
$OEUR so tired of this pos let's fly already
$OEUR futes cooperating!
$OEUR Take it Bears !
$OEUR bounce back baby
$OEUR added more calls on that drop
$OEUR just hold no panic