Scarica l'app Stockscreener
45.44
2.50%
1.11
Dopo l'orario di chiusura:
45.44
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $45.53 | $44.56 | $0.97 | 25,415.0 | +2.50% |
| 2025-08-21 | $44.41 | $44.17 | $0.2448 | 41,141.0 | -0.29% |
| 2025-08-20 | $44.70 | $44.37 | $0.3316 | 35,966.0 | -0.29% |
| 2025-08-19 | $44.90 | $44.24 | $0.66 | 41,669.0 | +0.72% |
| 2025-08-18 | $44.40 | $44.20 | $0.1956 | 40,986.0 | -0.05% |
| 2025-08-15 | $44.69 | $44.24 | $0.445 | 91,655.0 | -0.58% |
| 2025-08-14 | $44.70 | $44.37 | $0.33 | 69,902.0 | -1.30% |
| 2025-08-13 | $45.13 | $44.41 | $0.725 | 29,576.0 | +1.76% |
| 2025-08-12 | $44.37 | $43.66 | $0.7099 | 50,318.0 | +1.69% |
| 2025-08-11 | $43.89 | $43.55 | $0.34 | 26,331.0 | +0.18% |
| 2025-08-08 | $43.75 | $43.41 | $0.3381 | 41,905.0 | +0.48% |
| 2025-08-07 | $43.76 | $43.15 | $0.61 | 46,599.0 | -0.34% |
| 2025-08-06 | $43.51 | $43.18 | $0.33 | 68,826.0 | +0.07% |
| 2025-08-05 | $43.59 | $43.22 | $0.3724 | 65,144.0 | +0.14% |
| 2025-08-04 | $43.39 | $43.00 | $0.39 | 55,891.0 | +1.40% |
| 2025-08-01 | $43.07 | $42.48 | $0.59 | 65,954.0 | -1.52% |
| 2025-07-31 | $43.80 | $43.36 | $0.4352 | 36,521.0 | -0.30% |
| 2025-07-30 | $44.00 | $43.40 | $0.60 | 73,074.0 | -0.14% |
| 2025-07-29 | $43.90 | $43.53 | $0.3699 | 51,461.0 | -0.16% |
| 2025-07-28 | $43.97 | $43.69 | $0.28 | 797,522.0 | -0.46% |
| 2025-07-25 | $43.93 | $43.63 | $0.301 | 31,480.0 | +0.55% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $45.53 | $42.48 | $3.05 | 822,693.0 | +4.58% |
| 2025-07 | $44.59 | $42.89 | $1.70 | 2,049,686.0 | +0.56% |
| 2025-06 | $43.53 | $41.92 | $1.61 | 1,492,900.0 | +1.65% |
| 2025-05 | $43.56 | $40.87 | $2.69 | 1,936,153.0 | +3.33% |
| 2025-04 | $42.78 | $37.30 | $5.48 | 2,607,192.0 | -2.09% |
| 2025-03 | $45.11 | $41.08 | $4.03 | 3,630,668.0 | -3.62% |
| 2025-02 | $44.51 | $43.00 | $1.51 | 1,712,374.0 | -1.76% |
| 2025-01 | $45.02 | $42.50 | $2.52 | 2,054,546.0 | +1.51% |
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Storia dei prezzi delle azioni (OUSM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $47.01 | $43.32 | $3.69 | 2,653,595.0 | -7.12% |
| 2024-11 | $47.47 | $44.00 | $3.47 | 2,268,324.0 | +6.39% |
| 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% |
1.41%
Capitalizzazione:
|
Volume (24 ore):