Get the Stockscreener App
44.09
0.80%
0.33
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 November 26, 2025, is $44.09.
- 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 149.10% to $44.09 now.
- The 52-week high stock price for OUSM is $47.37, representing a 7.44% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for OUSM is $37.30, indicating a -15.40% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $44.12 | $43.62 | $0.50 | 50,027.0 | +0.75% |
| 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% |
| Nov 13, 2025 | $44.08 | $43.46 | $0.6199 | 36,378.0 | -1.18% |
| Nov 12, 2025 | $44.31 | $43.98 | $0.333 | 46,229.0 | +0.09% |
| Nov 11, 2025 | $44.04 | $43.83 | $0.2087 | 119,400.0 | +0.37% |
| Nov 10, 2025 | $44.04 | $43.56 | $0.478 | 66,065.0 | +0.16% |
| Nov 07, 2025 | $43.74 | $43.22 | $0.525 | 42,311.0 | +0.53% |
| Nov 06, 2025 | $43.98 | $43.46 | $0.519 | 230,377.0 | -0.71% |
| Nov 05, 2025 | $43.97 | $43.45 | $0.52 | 62,096.0 | +1.02% |
| Nov 04, 2025 | $43.51 | $43.20 | $0.3127 | 43,913.0 | -0.30% |
| Nov 03, 2025 | $43.55 | $43.04 | $0.5105 | 76,932.0 | -0.16% |
| Oct 31, 2025 | $43.81 | $43.39 | $0.42 | 51,357.0 | -0.48% |
| Oct 30, 2025 | $44.27 | $43.50 | $0.7683 | 68,198.0 | -0.18% |
| Oct 29, 2025 | $44.41 | $43.72 | $0.6879 | 49,020.0 | -0.93% |
| Oct 28, 2025 | $44.67 | $44.25 | $0.42 | 34,886.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.31 | $42.08 | $2.23 | 1,444,363.0 | +1.17% |
| 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% |
0.95%
Cap:
|
Volume (24h):