ALPS O'Shares U.S. Small-Cap Quality Dividend ETF (NY:OUSM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	45.27	45.40	44.96	45.11	331,522	-0.12(-0.27%)
Aug 28, 2025	45.64	45.64	45.04	45.23	72,386	-0.26(-0.57%)
Aug 27, 2025	45.02	45.56	45.02	45.49	70,946	+0.32(+0.71%)
Aug 26, 2025	45.31	45.38	45.12	45.17	46,205	+0.00(+0.00%)
Aug 25, 2025	45.34	45.40	45.16	45.17	51,082	-0.27(-0.59%)
Aug 22, 2025	44.56	45.53	44.56	45.44	25,423	+1.11(+2.50%)
Aug 21, 2025	44.23	44.41	44.17	44.33	41,141	-0.13(-0.29%)
Aug 20, 2025	44.63	44.70	44.37	44.46	35,966	-0.13(-0.29%)
Aug 19, 2025	44.24	44.90	44.24	44.59	41,669	+0.32(+0.72%)
Aug 18, 2025	44.33	44.40	44.20	44.27	40,986	-0.02(-0.05%)
Aug 15, 2025	44.69	44.69	44.24	44.29	91,655	-0.26(-0.58%)
Aug 14, 2025	44.70	44.70	44.37	44.55	69,902	-0.59(-1.30%)
Aug 13, 2025	44.47	45.13	44.41	45.13	29,576	+0.78(+1.76%)
Aug 12, 2025	43.76	44.37	43.66	44.35	50,318	+0.73(+1.69%)
Aug 11, 2025	43.76	43.89	43.55	43.62	26,331	+0.08(+0.18%)
Aug 08, 2025	43.46	43.75	43.41	43.54	41,915	+0.21(+0.48%)
Aug 07, 2025	43.76	43.76	43.15	43.33	46,599	-0.15(-0.34%)
Aug 06, 2025	43.51	43.51	43.18	43.48	68,869	+0.03(+0.07%)
Aug 05, 2025	43.38	43.59	43.22	43.45	65,144	+0.06(+0.14%)
Aug 04, 2025	43.08	43.39	43.00	43.39	55,891	+0.60(+1.40%)
Aug 01, 2025	43.07	43.07	42.48	42.79	65,954	-0.66(-1.52%)
Jul 31, 2025	43.40	43.80	43.36	43.45	36,521	-0.13(-0.30%)
Jul 30, 2025	43.80	44.00	43.40	43.58	73,074	-0.06(-0.14%)
Jul 29, 2025	43.85	43.90	43.53	43.64	51,461	-0.07(-0.16%)
Jul 28, 2025	43.95	43.97	43.69	43.71	797,523	-0.20(-0.46%)
Jul 25, 2025	43.78	43.93	43.63	43.91	31,561	+0.24(+0.55%)
Jul 24, 2025	44.00	44.04	43.67	43.67	54,881	-0.44(-1.00%)
Jul 23, 2025	44.03	44.17	44.03	44.11	67,254	+0.25(+0.57%)
Jul 22, 2025	43.49	43.92	43.49	43.86	104,737	+0.45(+1.04%)
Jul 21, 2025	43.81	43.82	43.38	43.41	57,616	-0.19(-0.44%)
Jul 18, 2025	43.97	43.97	43.46	43.60	48,895	-0.21(-0.48%)
Jul 17, 2025	43.53	43.88	43.45	43.81	90,941	+0.32(+0.74%)
Jul 16, 2025	43.39	43.53	42.89	43.49	66,451	+0.35(+0.81%)
Jul 15, 2025	44.19	44.19	43.12	43.14	51,220	-0.88(-2.00%)
Jul 14, 2025	43.80	44.02	43.73	44.02	53,262	+0.10(+0.23%)
Jul 11, 2025	44.13	44.13	43.77	43.92	30,308	-0.44(-0.99%)
Jul 10, 2025	44.22	44.59	44.00	44.36	50,128	+0.18(+0.41%)
Jul 09, 2025	44.29	44.29	43.82	44.18	73,892	+0.15(+0.33%)
Jul 08, 2025	43.92	44.26	43.82	44.03	41,800	+0.20(+0.47%)
Jul 07, 2025	44.01	44.32	43.66	43.83	49,860	-0.45(-1.02%)
Jul 03, 2025	44.29	44.31	44.14	44.28	37,340	+0.22(+0.50%)
Jul 02, 2025	43.90	44.09	43.62	44.06	92,806	+0.25(+0.57%)