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

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.17

+0.21

(+0.50%)

A partir del 10:25AM EDT. Mercado abierto.

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 may 2024	42.25	42.24	42.13	42.17	42.17	4,785
13 may 2024	42.15	42.36	41.95	41.96	41.96	45,700
10 may 2024	42.13	42.13	41.91	42.04	42.04	58,600
09 may 2024	41.56	42.00	41.48	42.00	42.00	38,500
08 may 2024	41.27	41.54	41.27	41.54	41.54	36,600
07 may 2024	41.60	41.75	41.49	41.51	41.51	38,000
06 may 2024	41.19	41.45	41.13	41.45	41.45	53,100
03 may 2024	41.03	41.12	40.80	40.89	40.89	59,200
02 may 2024	40.55	40.63	40.16	40.63	40.63	45,600
01 may 2024	40.17	40.75	40.04	40.24	40.24	60,400
30 abr 2024	40.50	40.53	40.17	40.19	40.19	180,400
29 abr 2024	40.51	40.72	40.51	40.68	40.68	139,600
26 abr 2024	40.35	40.56	40.22	40.38	40.38	58,200
25 abr 2024	40.54	40.54	40.06	40.26	40.26	45,100
25 abr 2024	0.039 Dividendo
24 abr 2024	40.68	40.81	40.50	40.77	40.73	69,100
23 abr 2024	40.40	40.74	40.28	40.71	40.67	69,700
22 abr 2024	40.21	40.47	40.08	40.28	40.24	46,200
19 abr 2024	39.66	39.96	39.66	39.94	39.90	84,200
18 abr 2024	39.77	39.90	39.56	39.66	39.62	45,400
17 abr 2024	40.14	40.14	39.55	39.56	39.52	42,000
16 abr 2024	39.95	40.00	39.63	39.87	39.83	75,400
15 abr 2024	40.62	40.68	39.90	39.96	39.92	116,300
12 abr 2024	40.70	40.71	40.19	40.32	40.28	102,400
11 abr 2024	41.02	41.02	40.61	40.84	40.80	47,500
10 abr 2024	41.08	41.24	40.74	40.84	40.80	77,900
09 abr 2024	41.77	41.81	41.37	41.64	41.60	61,200
08 abr 2024	41.73	41.84	41.62	41.68	41.64	28,300
05 abr 2024	41.35	41.66	41.34	41.57	41.53	36,800
04 abr 2024	41.99	42.05	41.21	41.30	41.26	98,000
03 abr 2024	41.64	41.84	41.59	41.73	41.69	91,800
02 abr 2024	41.98	41.98	41.51	41.70	41.66	72,300
01 abr 2024	42.79	42.79	42.23	42.25	42.21	75,200
28 mar 2024	42.41	42.66	42.40	42.57	42.53	73,300
27 mar 2024	41.97	42.38	41.97	42.38	42.34	40,400
26 mar 2024	41.93	41.93	41.68	41.71	41.67	57,200
25 mar 2024	41.99	42.01	41.77	41.78	41.74	55,800
22 mar 2024	42.18	42.18	41.85	41.88	41.84	46,000
21 mar 2024	41.88	42.22	41.81	42.20	42.16	70,400
21 mar 2024	0.052 Dividendo
20 mar 2024	41.29	41.77	41.21	41.73	41.64	70,000
19 mar 2024	40.98	41.28	40.98	41.26	41.17	43,300
18 mar 2024	41.26	41.26	40.96	40.98	40.89	43,300
15 mar 2024	41.09	41.18	41.03	41.13	41.04	54,000
14 mar 2024	41.38	41.43	40.79	41.06	40.97	55,500
13 mar 2024	41.12	41.44	41.12	41.31	41.22	60,800
12 mar 2024	40.93	41.13	40.82	41.00	40.91	64,600
11 mar 2024	40.84	40.96	40.70	40.94	40.85	46,400
08 mar 2024	41.25	41.32	40.89	40.90	40.81	54,300
07 mar 2024	40.95	41.17	40.95	41.06	40.97	47,800
06 mar 2024	40.92	40.92	40.69	40.81	40.72	86,300
05 mar 2024	40.79	40.89	40.52	40.62	40.53	60,600
04 mar 2024	40.89	41.07	40.82	40.85	40.76	36,700
01 mar 2024	40.75	40.75	40.39	40.70	40.61	33,800
29 feb 2024	40.90	40.90	40.49	40.62	40.53	45,500
28 feb 2024	40.42	40.61	40.27	40.55	40.46	79,700
27 feb 2024	40.49	40.49	40.28	40.47	40.38	63,200
26 feb 2024	40.47	40.47	40.22	40.32	40.23	54,800
23 feb 2024	40.35	40.49	40.30	40.43	40.34	92,800
22 feb 2024	40.19	40.23	39.96	40.23	40.14	67,500
22 feb 2024	0.037 Dividendo
21 feb 2024	40.01	40.10	39.78	40.10	39.97	51,800
20 feb 2024	39.99	40.06	39.87	39.99	39.87	42,600
16 feb 2024	40.24	40.50	40.12	40.16	40.03	41,700
15 feb 2024	39.92	40.38	39.92	40.32	40.19	42,400
14 feb 2024	39.59	39.69	39.28	39.66	39.54	45,200
13 feb 2024	39.52	39.57	38.98	39.27	39.15	405,100
12 feb 2024	39.77	40.22	39.77	40.15	40.02	61,200
09 feb 2024	39.56	39.77	39.38	39.77	39.65	63,700
08 feb 2024	39.15	39.52	39.12	39.52	39.40	234,500
07 feb 2024	39.24	39.24	38.85	39.11	38.99	74,300
06 feb 2024	38.97	39.13	38.90	39.09	38.97	96,500
05 feb 2024	39.21	39.21	38.67	38.90	38.78	33,100
02 feb 2024	39.20	39.54	38.93	39.39	39.27	223,100
01 feb 2024	39.00	39.42	38.72	39.42	39.30	51,900
31 ene 2024	39.69	39.69	38.83	38.83	38.71	91,900
30 ene 2024	39.61	39.71	39.45	39.68	39.56	39,200
29 ene 2024	39.34	39.64	39.22	39.63	39.51	390,600
26 ene 2024	39.46	39.55	39.30	39.35	39.23	49,300
25 ene 2024	39.49	39.49	39.10	39.33	39.21	59,300
25 ene 2024	0.038 Dividendo
24 ene 2024	39.79	39.79	39.16	39.19	39.03	64,100
23 ene 2024	39.82	39.82	39.40	39.49	39.33	94,500
22 ene 2024	39.38	39.65	39.38	39.64	39.48	39,900
19 ene 2024	39.10	39.19	38.74	39.19	39.03	46,300
18 ene 2024	38.84	38.91	38.49	38.90	38.74	64,300
17 ene 2024	38.64	38.70	38.40	38.55	38.39	119,300
16 ene 2024	38.81	38.81	38.46	38.79	38.63	67,500
12 ene 2024	39.14	39.14	38.69	38.84	38.68	42,200
11 ene 2024	38.96	38.96	38.45	38.85	38.69	62,500
10 ene 2024	38.78	38.89	38.62	38.87	38.71	40,800
09 ene 2024	38.77	38.80	38.55	38.68	38.52	43,200
08 ene 2024	38.44	38.86	38.38	38.85	38.69	59,100
05 ene 2024	38.27	38.58	38.17	38.34	38.18	52,700
04 ene 2024	38.20	38.44	38.20	38.30	38.14	89,700
03 ene 2024	38.81	38.81	38.26	38.28	38.12	84,200
02 ene 2024	39.02	39.16	38.90	39.07	38.91	46,600
29 dic 2023	39.38	39.42	39.12	39.18	39.02	45,800
28 dic 2023	39.34	39.47	39.28	39.41	39.25	103,900
27 dic 2023	39.48	39.53	39.36	39.44	39.28	69,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,233.95+12.53(+0.24%)

Dow Jones39,508.96+77.45(+0.20%)

Nasdaq16,453.74+65.50(+0.40%)

Russell 20002,086.90+24.78(+1.20%)

Petróleo78.56-0.56(-0.71%)

Oro2,356.10+13.10(+0.56%)

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

S&P 500
5,233.95
+12.53(+0.24%)

Dow Jones
39,508.96
+77.45(+0.20%)

Nasdaq
16,453.74
+65.50(+0.40%)

Russell 2000
2,086.90
+24.78(+1.20%)

Petróleo
78.56
-0.56(-0.71%)

Oro
2,356.10
+13.10(+0.56%)