Get the Stockscreener App
44.83
0.11%
-0.05
After Hours:
44.83
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 December 12, 2025, is $44.83.
- 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 153.28% to $44.83 now.
- The 52-week high stock price for OUSM is $46.13, representing a 2.90% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for OUSM is $37.30, indicating a -16.80% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $45.06 | $44.72 | $0.3391 | 28,567.0 | -0.11% |
| Dec 11, 2025 | $44.91 | $44.26 | $0.6511 | 69,332.0 | +1.42% |
| Dec 10, 2025 | $44.40 | $43.42 | $0.98 | 63,808.0 | +1.70% |
| Dec 09, 2025 | $43.78 | $43.46 | $0.32 | 71,857.0 | -0.16% |
| Dec 08, 2025 | $43.91 | $43.51 | $0.40 | 65,311.0 | -0.77% |
| Dec 05, 2025 | $44.05 | $43.76 | $0.294 | 37,862.0 | +0.23% |
| Dec 04, 2025 | $44.05 | $43.73 | $0.32 | 110,206.0 | -0.18% |
| Dec 03, 2025 | $43.91 | $43.58 | $0.33 | 83,771.0 | +0.85% |
| Dec 02, 2025 | $43.84 | $43.41 | $0.43 | 90,602.0 | -0.21% |
| Dec 01, 2025 | $43.95 | $43.50 | $0.45 | 32,061.0 | -0.50% |
| Nov 28, 2025 | $43.98 | $43.76 | $0.22 | 15,323.0 | -0.07% |
| Nov 26, 2025 | $44.12 | $43.62 | $0.50 | 171,024.0 | +0.25% |
| Nov 25, 2025 | $43.84 | $42.97 | $0.8681 | 73,339.0 | +1.89% |
| Nov 24, 2025 | $43.12 | $42.86 | $0.26 | 72,293.0 | -0.26% |
| Nov 21, 2025 | $43.32 | $42.22 | $1.10 | 36,324.0 | +2.23% |
| Nov 20, 2025 | $42.91 | $42.08 | $0.8341 | 33,988.0 | -0.92% |
| Nov 19, 2025 | $42.79 | $42.32 | $0.474 | 45,954.0 | -0.35% |
| Nov 18, 2025 | $42.82 | $42.28 | $0.5375 | 73,843.0 | +0.49% |
| Nov 17, 2025 | $43.29 | $42.43 | $0.86 | 97,324.0 | -1.87% |
| Nov 14, 2025 | $43.41 | $43.13 | $0.285 | 237,570.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $45.06 | $43.41 | $1.65 | 681,944.0 | +2.26% |
| Nov, 2025 | $44.31 | $42.08 | $2.23 | 1,580,683.0 | +0.60% |
| Oct, 2025 | $45.02 | $42.98 | $2.04 | 2,551,236.0 | -2.72% |
| Sep, 2025 | $45.77 | $44.25 | $1.51 | 1,683,186.0 | -0.69% |
| Aug, 2025 | $45.64 | $42.48 | $3.16 | 1,369,419.0 | +3.82% |
| 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% |
0.33%
Cap:
|
Volume (24h):