ALPS O'Shares US Small-Cap Quality Dividend ETF (OUSM)
NYSEARCA: OUSM · Real-Time Price · USD
46.55
-0.14 (-0.30%)
Feb 27, 2026, 4:00 PM EST - Market closed
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46.34 | 46.61 | 46.04 | 46.55 | 46.55 | -0.30% | 38,071 |
| Feb 26, 2026 | 46.64 | 46.78 | 46.31 | 46.69 | 46.69 | - | 37,667 |
| Feb 25, 2026 | 46.80 | 46.80 | 46.20 | 46.69 | 46.69 | 0.13% | 51,968 |
| Feb 24, 2026 | 46.37 | 46.83 | 46.34 | 46.63 | 46.63 | 0.82% | 51,400 |
| Feb 23, 2026 | 46.66 | 46.68 | 45.98 | 46.25 | 46.25 | -1.13% | 27,832 |
| Feb 20, 2026 | 46.69 | 47.01 | 46.43 | 46.78 | 46.78 | 0.19% | 46,746 |
| Feb 19, 2026 | 46.70 | 46.83 | 46.51 | 46.69 | 46.69 | -0.60% | 38,634 |
| Feb 18, 2026 | 46.90 | 47.18 | 46.65 | 46.97 | 46.88 | 0.30% | 43,756 |
| Feb 17, 2026 | 47.18 | 47.18 | 46.58 | 46.83 | 46.74 | -0.60% | 67,951 |
| Feb 13, 2026 | 47.01 | 47.27 | 46.77 | 47.11 | 47.03 | 0.47% | 75,008 |
| Feb 12, 2026 | 47.67 | 47.90 | 46.74 | 46.89 | 46.80 | -1.22% | 65,481 |
| Feb 11, 2026 | 47.65 | 47.65 | 47.24 | 47.47 | 47.38 | 0.17% | 33,518 |
| Feb 10, 2026 | 47.27 | 47.50 | 47.23 | 47.39 | 47.30 | 0.36% | 58,117 |
| Feb 9, 2026 | 47.32 | 47.40 | 47.05 | 47.22 | 47.13 | -0.23% | 90,830 |
| Feb 6, 2026 | 46.82 | 47.39 | 46.82 | 47.33 | 47.24 | 1.72% | 88,526 |
| Feb 5, 2026 | 46.14 | 46.67 | 46.14 | 46.53 | 46.45 | 0.50% | 37,685 |
| Feb 4, 2026 | 45.58 | 46.45 | 45.58 | 46.30 | 46.22 | 1.89% | 68,688 |
| Feb 3, 2026 | 45.62 | 45.83 | 45.14 | 45.44 | 45.36 | -0.72% | 47,025 |
| Feb 2, 2026 | 45.24 | 45.77 | 45.24 | 45.77 | 45.69 | 0.95% | 37,238 |
| Jan 30, 2026 | 45.12 | 45.38 | 44.94 | 45.34 | 45.26 | - | 53,888 |
| Jan 29, 2026 | 45.09 | 45.39 | 44.97 | 45.34 | 45.26 | 0.85% | 41,319 |
| Jan 28, 2026 | 45.04 | 45.22 | 44.90 | 44.96 | 44.88 | -0.48% | 52,726 |
| Jan 27, 2026 | 45.38 | 45.38 | 45.07 | 45.18 | 45.09 | -0.67% | 86,332 |
| Jan 26, 2026 | 45.37 | 45.76 | 45.24 | 45.48 | 45.40 | 0.29% | 129,523 |
| Jan 23, 2026 | 45.70 | 45.73 | 45.08 | 45.35 | 45.27 | -0.98% | 105,252 |
| Jan 22, 2026 | 45.90 | 46.00 | 45.70 | 45.80 | 45.72 | -0.04% | 76,495 |
| Jan 21, 2026 | 45.18 | 46.03 | 45.17 | 45.82 | 45.70 | 1.78% | 44,844 |
| Jan 20, 2026 | 45.25 | 45.37 | 44.92 | 45.02 | 44.90 | -1.44% | 73,485 |
| Jan 16, 2026 | 45.80 | 45.80 | 45.52 | 45.68 | 45.56 | -0.35% | 43,580 |
| Jan 15, 2026 | 45.32 | 45.85 | 45.32 | 45.84 | 45.72 | 1.44% | 50,124 |
| Jan 14, 2026 | 44.86 | 45.32 | 44.86 | 45.19 | 45.07 | 0.60% | 92,138 |
| Jan 13, 2026 | 45.28 | 45.28 | 44.84 | 44.92 | 44.80 | -0.56% | 111,247 |
| Jan 12, 2026 | 45.15 | 45.28 | 45.06 | 45.18 | 45.06 | -0.19% | 42,494 |
| Jan 9, 2026 | 45.16 | 45.39 | 44.92 | 45.26 | 45.14 | 0.58% | 48,409 |
| Jan 8, 2026 | 44.31 | 45.10 | 44.29 | 45.00 | 44.88 | 1.26% | 164,973 |
| Jan 7, 2026 | 44.95 | 44.95 | 44.25 | 44.44 | 44.33 | -1.05% | 95,044 |
| Jan 6, 2026 | 44.51 | 44.99 | 44.47 | 44.91 | 44.79 | 0.71% | 140,520 |
| Jan 5, 2026 | 43.96 | 44.88 | 43.96 | 44.59 | 44.48 | 1.45% | 169,939 |
| Jan 2, 2026 | 43.81 | 44.06 | 43.63 | 43.95 | 43.84 | 0.49% | 49,503 |
| Dec 31, 2025 | 44.13 | 44.13 | 43.69 | 43.74 | 43.63 | -0.97% | 67,233 |
| Dec 30, 2025 | 44.40 | 44.40 | 44.17 | 44.17 | 44.06 | -0.34% | 52,913 |
| Dec 29, 2025 | 44.39 | 44.54 | 44.25 | 44.32 | 44.21 | -0.45% | 26,501 |
| Dec 26, 2025 | 44.46 | 44.53 | 44.34 | 44.52 | 44.41 | 0.18% | 20,506 |
| Dec 24, 2025 | 44.40 | 44.53 | 44.40 | 44.44 | 44.33 | 0.11% | 15,760 |
| Dec 23, 2025 | 44.41 | 44.56 | 44.35 | 44.39 | 44.28 | -0.31% | 49,383 |
| Dec 22, 2025 | 44.54 | 44.80 | 44.50 | 44.53 | 44.42 | 0.15% | 122,692 |
| Dec 19, 2025 | 44.50 | 44.57 | 44.40 | 44.47 | 44.35 | -0.19% | 43,510 |
| Dec 18, 2025 | 44.65 | 44.80 | 44.41 | 44.55 | 44.44 | -0.22% | 30,129 |
| Dec 17, 2025 | 44.61 | 44.98 | 44.58 | 44.65 | 44.31 | 0.11% | 42,293 |
| Dec 16, 2025 | 44.77 | 44.91 | 44.44 | 44.60 | 44.26 | -0.40% | 28,903 |
| Dec 15, 2025 | 45.01 | 45.01 | 44.58 | 44.78 | 44.44 | -0.11% | 69,256 |
| Dec 12, 2025 | 44.91 | 45.06 | 44.72 | 44.83 | 44.49 | -0.11% | 28,567 |
| Dec 11, 2025 | 44.26 | 44.91 | 44.26 | 44.88 | 44.54 | 1.42% | 69,332 |
| Dec 10, 2025 | 43.42 | 44.40 | 43.42 | 44.25 | 43.92 | 1.70% | 63,808 |
| Dec 9, 2025 | 43.46 | 43.78 | 43.46 | 43.51 | 43.18 | -0.16% | 71,857 |
| Dec 8, 2025 | 43.91 | 43.91 | 43.51 | 43.58 | 43.25 | -0.77% | 65,411 |
| Dec 5, 2025 | 43.83 | 44.05 | 43.76 | 43.92 | 43.59 | 0.23% | 37,862 |
| Dec 4, 2025 | 43.80 | 44.05 | 43.73 | 43.82 | 43.49 | -0.18% | 110,206 |
| Dec 3, 2025 | 43.58 | 43.91 | 43.58 | 43.90 | 43.57 | 0.85% | 83,771 |
| Dec 2, 2025 | 43.84 | 43.84 | 43.41 | 43.53 | 43.20 | -0.21% | 90,602 |
| Dec 1, 2025 | 43.50 | 43.95 | 43.50 | 43.62 | 43.29 | -0.50% | 32,065 |
| Nov 28, 2025 | 43.98 | 43.98 | 43.76 | 43.84 | 43.51 | -0.07% | 15,323 |
| Nov 26, 2025 | 43.80 | 44.12 | 43.62 | 43.87 | 43.54 | 0.25% | 171,024 |
| Nov 25, 2025 | 42.97 | 43.84 | 42.97 | 43.76 | 43.43 | 1.89% | 73,339 |
| Nov 24, 2025 | 43.10 | 43.12 | 42.86 | 42.95 | 42.63 | -0.26% | 72,293 |
| Nov 21, 2025 | 42.22 | 43.32 | 42.22 | 43.06 | 42.74 | 2.23% | 36,324 |
| Nov 20, 2025 | 42.78 | 42.92 | 42.08 | 42.12 | 41.80 | -0.92% | 33,988 |
| Nov 19, 2025 | 42.65 | 42.79 | 42.32 | 42.51 | 42.12 | -0.35% | 45,954 |
| Nov 18, 2025 | 42.40 | 42.82 | 42.28 | 42.66 | 42.26 | 0.49% | 73,843 |
| Nov 17, 2025 | 43.16 | 43.29 | 42.43 | 42.45 | 42.06 | -1.87% | 97,324 |
| Nov 14, 2025 | 43.23 | 43.42 | 43.13 | 43.26 | 42.86 | -0.53% | 237,570 |
| Nov 13, 2025 | 43.95 | 44.08 | 43.46 | 43.49 | 43.09 | -1.18% | 36,378 |
| Nov 12, 2025 | 44.10 | 44.31 | 43.98 | 44.01 | 43.60 | 0.09% | 46,229 |
| Nov 11, 2025 | 43.86 | 44.04 | 43.83 | 43.97 | 43.56 | 0.37% | 119,400 |
| Nov 10, 2025 | 44.04 | 44.04 | 43.56 | 43.81 | 43.40 | 0.16% | 66,095 |
| Nov 7, 2025 | 43.22 | 43.75 | 43.22 | 43.74 | 43.33 | 0.53% | 42,311 |
| Nov 6, 2025 | 43.90 | 43.98 | 43.46 | 43.51 | 43.11 | -0.71% | 230,377 |
| Nov 5, 2025 | 43.49 | 43.97 | 43.45 | 43.82 | 43.41 | 1.02% | 62,096 |
| Nov 4, 2025 | 43.20 | 43.51 | 43.20 | 43.38 | 42.98 | -0.30% | 43,913 |
| Nov 3, 2025 | 43.47 | 43.55 | 43.04 | 43.51 | 43.11 | -0.16% | 76,932 |
| Oct 31, 2025 | 43.81 | 43.81 | 43.39 | 43.58 | 43.18 | -0.48% | 51,357 |
| Oct 30, 2025 | 43.67 | 44.27 | 43.50 | 43.79 | 43.38 | -0.18% | 68,198 |
| Oct 29, 2025 | 44.24 | 44.41 | 43.72 | 43.87 | 43.46 | -0.93% | 49,020 |
| Oct 28, 2025 | 44.67 | 44.67 | 44.25 | 44.28 | 43.87 | -0.70% | 34,886 |
| Oct 27, 2025 | 44.70 | 44.79 | 44.46 | 44.59 | 44.18 | 0.19% | 148,123 |
| Oct 24, 2025 | 44.95 | 44.95 | 44.50 | 44.50 | 44.09 | -0.05% | 44,380 |
| Oct 23, 2025 | 44.55 | 44.59 | 44.22 | 44.53 | 44.11 | 0.19% | 60,828 |
| Oct 22, 2025 | 44.70 | 44.86 | 44.44 | 44.44 | 44.00 | -0.58% | 53,975 |
| Oct 21, 2025 | 44.40 | 44.91 | 44.40 | 44.70 | 44.26 | 0.65% | 39,268 |
| Oct 20, 2025 | 44.36 | 44.50 | 44.27 | 44.41 | 43.97 | 0.52% | 32,627 |
| Oct 17, 2025 | 43.88 | 44.19 | 43.88 | 44.18 | 43.74 | 0.68% | 149,054 |
| Oct 16, 2025 | 44.26 | 44.27 | 43.69 | 43.88 | 43.45 | -0.63% | 70,447 |
| Oct 15, 2025 | 44.33 | 44.54 | 43.90 | 44.16 | 43.72 | 0.11% | 69,989 |
| Oct 14, 2025 | 43.21 | 44.22 | 43.21 | 44.11 | 43.68 | 1.43% | 87,621 |
| Oct 13, 2025 | 43.40 | 43.65 | 43.21 | 43.49 | 43.06 | 1.07% | 683,882 |
| Oct 10, 2025 | 43.83 | 43.88 | 42.98 | 43.03 | 42.61 | -1.52% | 90,863 |
| Oct 9, 2025 | 44.19 | 44.28 | 43.64 | 43.70 | 43.26 | -1.37% | 55,215 |
| Oct 8, 2025 | 44.31 | 44.42 | 44.05 | 44.30 | 43.86 | 0.36% | 64,215 |
| Oct 7, 2025 | 44.52 | 44.58 | 44.09 | 44.14 | 43.70 | -0.85% | 371,058 |
| Oct 6, 2025 | 44.84 | 44.85 | 44.42 | 44.52 | 44.08 | -0.36% | 104,533 |