MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OUSM — ALPS O'Shares U.S. Small-Cap Quality Dividend ETF
NYSE ArcaALPS O'Shares U.S. Small-Cap Quality Dividend ETF
$47.02
+0.13(+0.28%)
- O
- 46.98
- H
- 47.14
- L
- 46.90
- V
- 34.09K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.02
Period Return+15.1%
Period High$50.36
Period Low$40.28
Avg Daily Volume73.9K
Total Trading Days365
OUSM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $46.98 | $47.14 | $46.90 | $47.02 | +$0.13 | +0.28% | 34,088 | $46.99 | $46.90 $47.14 |
| Oct 5, 2026 | $46.58 | $47.13 | $46.33 | $46.89 | +$0.35 | +0.75% | 179,265 | $46.98 | $46.33 $47.13 |
| Oct 2, 2026 | $46.66 | $46.79 | $46.54 | $46.54 | +$0.21 | +0.45% | 22,196 | $46.62 | $46.54 $46.79 |
| Oct 1, 2026 | $46.01 | $46.37 | $45.82 | $46.33 | +$0.40 | +0.87% | 65,111 | $46.01 | $45.82 $46.37 |
| Sep 30, 2026 | $46.59 | $46.60 | $45.93 | $45.93 | $-0.56 | -1.20% | 56,482 | $46.29 | $45.93 $46.60 |
| Sep 29, 2026 | $46.54 | $46.57 | $46.15 | $46.49 | $-0.09 | -0.19% | 65,832 | $46.30 | $46.15 $46.57 |
| Sep 28, 2026 | $46.62 | $46.67 | $46.30 | $46.58 | $-0.17 | -0.36% | 55,667 | $46.52 | $46.30 $46.67 |
| Sep 25, 2026 | $46.48 | $46.80 | $46.46 | $46.75 | +$0.37 | +0.80% | 35,003 | $46.60 | $46.46 $46.80 |
| Sep 24, 2026 | $46.81 | $46.81 | $46.31 | $46.38 | $-0.48 | -1.02% | 141,870 | $46.44 | $46.31 $46.81 |
| Sep 23, 2026 | $46.86 | $47.05 | $46.86 | $46.86 | $-0.12 | -0.26% | 46,669 | $46.95 | $46.86 $47.05 |
| Sep 22, 2026 | $47.31 | $47.37 | $46.82 | $46.98 | +$0.00 | +0.00% | 38,361 | $47.08 | $46.82 $47.37 |
| Sep 21, 2026 | $47.29 | $47.30 | $46.98 | $46.98 | $-0.13 | -0.28% | 41,519 | $47.10 | $46.98 $47.30 |
| Sep 18, 2026 | $47.26 | $47.26 | $46.92 | $47.11 | $-0.17 | -0.36% | 44,487 | $47.04 | $46.92 $47.26 |
| Sep 17, 2026 | $47.68 | $47.68 | $47.28 | $47.28 | $-0.02 | -0.04% | 15,561 | $47.42 | $47.28 $47.68 |
| Sep 16, 2026 | $47.74 | $47.88 | $47.15 | $47.30 | $-0.37 | -0.78% | 29,735 | $47.56 | $47.15 $47.88 |
| Sep 15, 2026 | $47.95 | $47.95 | $47.59 | $47.67 | $-0.30 | -0.63% | 40,307 | $47.68 | $47.59 $47.95 |
| Sep 14, 2026 | $48.33 | $48.34 | $47.92 | $47.97 | $-0.36 | -0.74% | 139,773 | $48.03 | $47.92 $48.34 |
| Sep 11, 2026 | $48.28 | $48.44 | $48.09 | $48.33 | +$0.39 | +0.81% | 44,780 | $48.31 | $48.09 $48.44 |
| Sep 10, 2026 | $48.15 | $48.15 | $47.87 | $47.94 | $-0.31 | -0.64% | 35,956 | $47.98 | $47.87 $48.15 |
| Sep 9, 2026 | $48.55 | $48.55 | $48.09 | $48.25 | $-0.34 | -0.70% | 31,461 | $48.16 | $48.09 $48.55 |
| Sep 8, 2026 | $49.06 | $49.06 | $48.59 | $48.59 | $-0.63 | -1.28% | 27,621 | $48.82 | $48.59 $49.06 |
| Sep 4, 2026 | $48.98 | $49.28 | $48.88 | $49.22 | +$0.06 | +0.12% | 23,400 | $49.15 | $48.88 $49.28 |
| Sep 3, 2026 | $48.98 | $49.20 | $48.68 | $49.16 | +$0.39 | +0.80% | 31,038 | $49.02 | $48.68 $49.20 |
| Sep 2, 2026 | $48.53 | $48.98 | $48.53 | $48.77 | +$0.38 | +0.79% | 24,645 | $48.85 | $48.53 $48.98 |
| Sep 1, 2026 | $48.65 | $48.87 | $48.37 | $48.39 | $-0.46 | -0.94% | 21,818 | $48.52 | $48.37 $48.87 |
| Aug 31, 2026 | $49.19 | $49.19 | $48.84 | $48.85 | $-0.43 | -0.87% | 34,410 | $48.98 | $48.84 $49.19 |
| Aug 28, 2026 | $49.63 | $49.82 | $49.24 | $49.28 | $-0.25 | -0.50% | 44,873 | $49.37 | $49.24 $49.82 |
| Aug 27, 2026 | $49.85 | $49.85 | $49.49 | $49.53 | $-0.48 | -0.96% | 54,571 | $49.65 | $49.49 $49.85 |
| Aug 26, 2026 | $49.83 | $50.20 | $49.83 | $50.01 | +$0.22 | +0.44% | 32,124 | $50.04 | $49.83 $50.20 |
| Aug 25, 2026 | $50.01 | $50.01 | $49.60 | $49.79 | $-0.16 | -0.32% | 48,207 | $49.71 | $49.60 $50.01 |