O’Shares U.S. Small-Cap Quality Dividend ETF (OUSM) Historical Stock Data
34.94 ↓0.30 (-0.86%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, OUSM is up 0.23% a day on average. There have been 19 days where O’Shares U.S. Small-Cap Quality Dividend ETF closed green and 11 days where OUSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 35.00 | 34.94 | ↓$0.06 (-0.17%) | 34.82 | 35.08 | 3.69K |
| 2022-08-16 | 35.11 | 35.24 | ↑$0.14 (0.39%) | 35.11 | 35.34 | 7.89K |
| 2022-08-15 | 34.78 | 35.12 | ↑$0.34 (0.97%) | 34.78 | 35.12 | 3.64K |
| 2022-08-12 | 34.65 | 34.97 | ↑$0.32 (0.92%) | 34.65 | 34.97 | 8.15K |
| 2022-08-11 | 34.59 | 34.50 | ↓$0.09 (-0.27%) | 34.50 | 34.80 | 3.12K |
| 2022-08-10 | 33.92 | 34.40 | ↑$0.48 (1.43%) | 33.92 | 34.43 | 16.92K |
| 2022-08-09 | 33.90 | 33.67 | ↓$0.23 (-0.68%) | 33.58 | 33.90 | 14.09K |
| 2022-08-08 | 34.09 | 33.93 | ↓$0.16 (-0.47%) | 33.91 | 34.17 | 4.63K |
| 2022-08-05 | 33.61 | 33.88 | ↑$0.27 (0.80%) | 33.61 | 33.90 | 24.14K |
| 2022-08-04 | 34.05 | 33.89 | ↓$0.16 (-0.47%) | 33.89 | 34.06 | 13.57K |
| 2022-08-03 | 34.10 | 34.16 | ↑$0.06 (0.17%) | 33.85 | 34.18 | 3.44K |
| 2022-08-02 | 34.18 | 33.93 | ↓$0.25 (-0.73%) | 33.90 | 34.19 | 23.85K |
| 2022-08-01 | 34.07 | 34.22 | ↑$0.15 (0.43%) | 34.01 | 34.29 | 15.77K |
| 2022-07-29 | 34.00 | 34.23 | ↑$0.23 (0.67%) | 33.99 | 34.31 | 67.53K |
| 2022-07-28 | 33.51 | 33.86 | ↑$0.35 (1.04%) | 33.33 | 33.87 | 9.21K |
| 2022-07-27 | 33.12 | 33.49 | ↑$0.37 (1.12%) | 33.12 | 33.57 | 9.85K |
| 2022-07-26 | 33.00 | 33.10 | ↑$0.10 (0.30%) | 32.99 | 33.10 | 7.46K |
| 2022-07-25 | 33.10 | 33.10 | ↑$0.00 (0.00%) | 32.99 | 33.16 | 9.46K |
| 2022-07-22 | 33.21 | 32.99 | ↓$0.22 (-0.66%) | 32.81 | 33.21 | 4.80K |
| 2022-07-21 | 33.00 | 33.16 | ↑$0.16 (0.48%) | 32.92 | 33.16 | 2.96K |
| 2022-07-20 | 32.75 | 33.00 | ↑$0.25 (0.75%) | 32.75 | 33.02 | 29.14K |
| 2022-07-19 | 32.32 | 32.82 | ↑$0.51 (1.56%) | 32.32 | 32.84 | 5.53K |
| 2022-07-18 | 32.28 | 31.90 | ↓$0.38 (-1.17%) | 31.83 | 32.30 | 11.09K |
| 2022-07-15 | 32.02 | 32.08 | ↑$0.06 (0.19%) | 32.02 | 32.14 | 7.34K |
| 2022-07-14 | 31.25 | 31.58 | ↑$0.34 (1.08%) | 31.24 | 31.58 | 4.81K |
| 2022-07-13 | 31.68 | 31.85 | ↑$0.17 (0.55%) | 31.68 | 31.94 | 5.84K |
| 2022-07-12 | 32.32 | 31.95 | ↓$0.37 (-1.14%) | 31.92 | 32.34 | 3.14K |
| 2022-07-11 | 32.08 | 32.00 | ↓$0.08 (-0.25%) | 32.00 | 32.12 | 4.49K |
| 2022-07-08 | 32.32 | 32.18 | ↓$0.14 (-0.43%) | 32.18 | 32.43 | 2.55K |
| 2022-07-07 | 32.23 | 32.40 | ↑$0.17 (0.52%) | 32.22 | 32.41 | 9.29K |
Create an account or log in to view more rows.
$OUSM nearing a decent swing entry point
$OUSM Buying again tomorrow.
$OUSM Futes looking great
$OUSM about to pop IMHO
$OUSM Futes looking great
$OUSM -
Buy
buy
buy!
$OUSM Like if you’re a bull
$OUSM We will not sell!
$OUSM Don't hold!!! Buy it
$OUSM money comes and goes but your story stays with you the rest of your life. Apes for life ??