Scarica l'app Stockscreener
46.44
1.49%
0.68
Dopo l'orario di chiusura:
46.43
-0.010
-0.02%
Storico Dei Prezzi Delle Azioni Di ALPS O'Shares U.S. Small-Cap Quality Dividend ETF (OUSM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $46.47 | $45.93 | $0.54 | 128,170.0 | +1.49% |
| 2024-11-21 | $45.87 | $45.21 | $0.6657 | 142,186.0 | +0.84% |
| 2024-11-20 | $45.38 | $44.97 | $0.41 | 83,975.0 | +0.58% |
| 2024-11-19 | $45.22 | $44.87 | $0.354 | 59,145.0 | -0.66% |
| 2024-11-18 | $45.62 | $45.41 | $0.21 | 61,187.0 | -0.15% |
| 2024-11-15 | $46.00 | $45.41 | $0.585 | 196,672.0 | -0.91% |
| 2024-11-14 | $46.47 | $45.83 | $0.64 | 173,312.0 | -0.86% |
| 2024-11-13 | $46.73 | $46.25 | $0.4775 | 82,758.0 | -0.52% |
| 2024-11-12 | $46.95 | $46.43 | $0.525 | 77,762.0 | -0.92% |
| 2024-11-11 | $47.11 | $46.87 | $0.24 | 74,158.0 | +0.66% |
| 2024-11-08 | $46.77 | $46.43 | $0.34 | 69,428.0 | +0.39% |
| 2024-11-07 | $46.80 | $46.44 | $0.365 | 406,273.0 | -0.34% |
| 2024-11-06 | $46.72 | $46.22 | $0.4964 | 112,955.0 | +3.97% |
| 2024-11-05 | $44.87 | $44.00 | $0.87 | 73,767.0 | +1.75% |
| 2024-11-04 | $44.34 | $44.04 | $0.30 | 226,060.0 | -0.11% |
| 2024-11-01 | $44.48 | $44.09 | $0.3869 | 43,381.0 | +0.07% |
| 2024-10-31 | $44.72 | $44.11 | $0.6101 | 61,197.0 | -1.12% |
| 2024-10-30 | $45.07 | $44.58 | $0.49 | 60,332.0 | -0.45% |
| 2024-10-29 | $44.84 | $44.43 | $0.4121 | 91,159.0 | +0.20% |
| 2024-10-28 | $44.90 | $44.62 | $0.28 | 52,698.0 | +0.83% |
| 2024-10-25 | $44.79 | $44.32 | $0.47 | 55,474.0 | -0.27% |
| 2024-10-24 | $44.61 | $44.30 | $0.308 | 42,589.0 | +0.04% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Stock (OUSM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ALPS O'Shares U.S. Small-Cap Quality Dividend ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OUSM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ALPS O'Shares U.S. Small-Cap Quality Dividend ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Storia dei prezzi delle azioni (OUSM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $47.11 | $44.00 | $3.11 | 2,139,359.0 | +5.26% |
| 2024-10 | $45.68 | $44.11 | $1.57 | 1,638,776.0 | -2.11% |
| 2024-09 | $45.48 | $41.77 | $3.71 | 1,530,348.0 | +2.13% |
| 2024-08 | $44.43 | $40.88 | $3.55 | 1,651,364.0 | +0.00% |
| 2024-07 | $44.73 | $40.45 | $4.28 | 1,487,360.0 | +7.03% |
| 2024-06 | $42.01 | $40.44 | $1.57 | 1,458,733.0 | -1.36% |
| 2024-05 | $42.51 | $40.05 | $2.46 | 1,161,036.0 | +4.01% |
| 2024-04 | $42.79 | $39.55 | $3.24 | 1,662,171.0 | -5.59% |
| 2024-03 | $42.66 | $40.39 | $2.27 | 1,100,352.0 | +4.80% |
| 2024-02 | $40.90 | $38.67 | $2.23 | 1,870,465.0 | +4.61% |
| 2024-01 | $39.82 | $38.16 | $1.66 | 1,645,537.0 | -0.89% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Storia dei prezzi delle azioni (OUSM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.53 | $36.19 | $3.34 | 1,572,472.0 | +7.93% |
| 2023-11 | $36.43 | $33.61 | $2.82 | 1,260,669.0 | +7.24% |
| 2023-10 | $35.70 | $33.28 | $2.42 | 1,197,176.0 | -3.59% |
| 2023-09 | $36.88 | $34.76 | $2.12 | 1,206,760.0 | -3.99% |
| 2023-08 | $37.24 | $35.65 | $1.59 | 843,334.0 | -1.77% |
| 2023-07 | $37.75 | $35.85 | $1.90 | 1,042,147.0 | +1.44% |
| 2023-06 | $36.86 | $33.95 | $2.91 | 3,017,784.0 | +7.88% |
| 2023-05 | $35.80 | $33.90 | $1.90 | 1,420,527.0 | -4.01% |
| 2023-04 | $35.77 | $34.53 | $1.24 | 569,686.0 | +0.34% |
| 2023-03 | $36.11 | $33.44 | $2.67 | 957,517.0 | -0.84% |
| 2023-02 | $37.80 | $35.44 | $2.36 | 465,423.0 | -2.76% |
| 2023-01 | $36.63 | $33.57 | $3.06 | 633,161.0 | +9.12% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Storia dei prezzi delle azioni (OUSM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $35.56 | $33.23 | $2.34 | 504,038.0 | -4.87% |
| 2022-11 | $35.29 | $31.90 | $3.39 | 524,915.0 | +6.68% |
| 2022-10 | $33.14 | $29.72 | $3.42 | 771,132.0 | +10.31% |
| 2022-09 | $33.83 | $29.99 | $3.84 | 216,059.0 | -8.71% |
| 2022-08 | $35.34 | $32.85 | $2.49 | 230,638.0 | -4.17% |
| 2022-07 | $34.31 | $31.22 | $3.09 | 237,975.0 | +8.41% |
| 2022-06 | $34.22 | $30.37 | $3.85 | 556,389.0 | -6.97% |
| 2022-05 | $34.25 | $31.91 | $2.34 | 305,417.0 | +3.50% |
| 2022-04 | $35.68 | $32.84 | $2.84 | 182,203.0 | -5.68% |
| 2022-03 | $35.52 | $33.14 | $2.38 | 453,185.0 | +0.51% |
| 2022-02 | $35.74 | $33.04 | $2.70 | 215,305.0 | -1.81% |
| 2022-01 | $37.67 | $33.84 | $3.83 | 220,620.0 | -5.11% |
0.73%
Capitalizzazione:
|
Volume (24 ore):