Get the Stockscreener App
45.44
2.50%
1.11
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Stock (OUSM) Price History
The historical daily chart and data for ALPS O'Shares U.S. Small-Cap Quality Dividend ETF stock (OUSM), show that the latest closing stock price as of August 22, 2025, is $45.44.
- ALPS O'Shares U.S. Small-Cap Quality Dividend ETF all-time high stock price is $47.47, occurred on November 25, 2024.
- The lowest ALPS O'Shares U.S. Small-Cap Quality Dividend ETF stock price recorded was $17.70 on March 23, 2020. Since then, ALPS O'Shares U.S. Small-Cap Quality Dividend ETF's stock price has risen over 156.72% to $45.44 now.
- The 52-week high stock price for OUSM is $47.47, representing a 4.46% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for OUSM is $37.30, indicating a -17.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of ALPS O'Shares U.S. Small-Cap Quality Dividend ETF (OUSM) stock in the beginning of 2024 was $37.14. The stock closed the year at $33.57, a loss of over -9.61% for the year.
The table below shows more information about OUSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $45.53 | $44.56 | $0.97 | 25,415.0 | +2.50% |
| Aug 21, 2025 | $44.41 | $44.17 | $0.2448 | 41,141.0 | -0.29% |
| Aug 20, 2025 | $44.70 | $44.37 | $0.3316 | 35,966.0 | -0.29% |
| Aug 19, 2025 | $44.90 | $44.24 | $0.66 | 41,669.0 | +0.72% |
| Aug 18, 2025 | $44.40 | $44.20 | $0.1956 | 40,986.0 | -0.05% |
| Aug 15, 2025 | $44.69 | $44.24 | $0.445 | 91,655.0 | -0.58% |
| Aug 14, 2025 | $44.70 | $44.37 | $0.33 | 69,902.0 | -1.30% |
| Aug 13, 2025 | $45.13 | $44.41 | $0.725 | 29,576.0 | +1.76% |
| Aug 12, 2025 | $44.37 | $43.66 | $0.7099 | 50,318.0 | +1.69% |
| Aug 11, 2025 | $43.89 | $43.55 | $0.34 | 26,331.0 | +0.18% |
| Aug 08, 2025 | $43.75 | $43.41 | $0.3381 | 41,905.0 | +0.48% |
| Aug 07, 2025 | $43.76 | $43.15 | $0.61 | 46,599.0 | -0.34% |
| Aug 06, 2025 | $43.51 | $43.18 | $0.33 | 68,826.0 | +0.07% |
| Aug 05, 2025 | $43.59 | $43.22 | $0.3724 | 65,144.0 | +0.14% |
| Aug 04, 2025 | $43.39 | $43.00 | $0.39 | 55,891.0 | +1.40% |
| Aug 01, 2025 | $43.07 | $42.48 | $0.59 | 65,954.0 | -1.52% |
| Jul 31, 2025 | $43.80 | $43.36 | $0.4352 | 36,521.0 | -0.30% |
| Jul 30, 2025 | $44.00 | $43.40 | $0.60 | 73,074.0 | -0.14% |
| Jul 29, 2025 | $43.90 | $43.53 | $0.3699 | 51,461.0 | -0.16% |
| Jul 28, 2025 | $43.97 | $43.69 | $0.28 | 797,522.0 | -0.46% |
| Jul 25, 2025 | $43.93 | $43.63 | $0.301 | 31,480.0 | +0.55% |
| Jul 24, 2025 | $44.04 | $43.67 | $0.37 | 54,880.0 | -1.00% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Stock (OUSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ALPS O'Shares U.S. Small-Cap Quality Dividend ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OUSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ALPS O'Shares U.S. Small-Cap Quality Dividend ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Stock (OUSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $45.53 | $42.48 | $3.05 | 822,693.0 | +4.58% |
| Jul, 2025 | $44.59 | $42.89 | $1.70 | 2,049,686.0 | +0.56% |
| Jun, 2025 | $43.53 | $41.92 | $1.61 | 1,492,900.0 | +1.65% |
| May, 2025 | $43.56 | $40.87 | $2.69 | 1,936,153.0 | +3.33% |
| Apr, 2025 | $42.78 | $37.30 | $5.48 | 2,607,192.0 | -2.09% |
| Mar, 2025 | $45.11 | $41.08 | $4.03 | 3,630,668.0 | -3.62% |
| Feb, 2025 | $44.51 | $43.00 | $1.51 | 1,712,374.0 | -1.76% |
| Jan, 2025 | $45.02 | $42.50 | $2.52 | 2,054,546.0 | +1.51% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Stock (OUSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.01 | $43.32 | $3.69 | 2,653,595.0 | -7.12% |
| Nov, 2024 | $47.47 | $44.00 | $3.47 | 2,268,324.0 | +6.39% |
| Oct, 2024 | $45.68 | $44.11 | $1.57 | 1,638,776.0 | -2.11% |
| Sep, 2024 | $45.48 | $41.77 | $3.71 | 1,530,348.0 | +2.13% |
| Aug, 2024 | $44.43 | $40.88 | $3.55 | 1,651,364.0 | +0.00% |
| Jul, 2024 | $44.73 | $40.45 | $4.28 | 1,487,360.0 | +7.03% |
| Jun, 2024 | $42.01 | $40.44 | $1.57 | 1,458,733.0 | -1.36% |
| May, 2024 | $42.51 | $40.05 | $2.46 | 1,161,036.0 | +4.01% |
| Apr, 2024 | $42.79 | $39.55 | $3.24 | 1,662,171.0 | -5.59% |
| Mar, 2024 | $42.66 | $40.39 | $2.27 | 1,100,352.0 | +4.80% |
| Feb, 2024 | $40.90 | $38.67 | $2.23 | 1,870,465.0 | +4.61% |
| Jan, 2024 | $39.82 | $38.16 | $1.66 | 1,645,537.0 | -0.89% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Stock (OUSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.53 | $36.19 | $3.34 | 1,572,472.0 | +7.93% |
| Nov, 2023 | $36.43 | $33.61 | $2.82 | 1,260,669.0 | +7.24% |
| Oct, 2023 | $35.70 | $33.28 | $2.42 | 1,197,176.0 | -3.59% |
| Sep, 2023 | $36.88 | $34.76 | $2.12 | 1,206,760.0 | -3.99% |
| Aug, 2023 | $37.24 | $35.65 | $1.59 | 843,334.0 | -1.77% |
| Jul, 2023 | $37.75 | $35.85 | $1.90 | 1,042,147.0 | +1.44% |
| Jun, 2023 | $36.86 | $33.95 | $2.91 | 3,017,784.0 | +7.88% |
| May, 2023 | $35.80 | $33.90 | $1.90 | 1,420,527.0 | -4.01% |
| Apr, 2023 | $35.77 | $34.53 | $1.24 | 569,686.0 | +0.34% |
| Mar, 2023 | $36.11 | $33.44 | $2.67 | 957,517.0 | -0.84% |
| Feb, 2023 | $37.80 | $35.44 | $2.36 | 465,423.0 | -2.76% |
| Jan, 2023 | $36.63 | $33.57 | $3.06 | 633,161.0 | +9.12% |
1.41%
Cap:
|
Volume (24h):