ALPS Funds O’Shares U.S. ... (OUSM)
CBOE: OUSM
· Real-Time Price · USD
44.71
-0.17 (-0.38%)
At close: Sep 29, 2025, 3:59 PM
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.05 | 45.05 | 44.59 | 44.68 | 44.68 | -0.45% | 58,699 |
| Sep 26, 2025 | 44.53 | 44.90 | 44.51 | 44.88 | 44.88 | 1.01% | 45,543 |
| Sep 25, 2025 | 44.49 | 44.53 | 44.25 | 44.43 | 44.43 | -0.60% | 62,936 |
| Sep 24, 2025 | 44.94 | 44.97 | 44.66 | 44.70 | 44.70 | -0.45% | 223,501 |
| Sep 23, 2025 | 44.98 | 45.26 | 44.77 | 44.90 | 44.90 | 0.07% | 66,200 |
| Sep 22, 2025 | 44.88 | 44.98 | 44.74 | 44.87 | 44.87 | 0.09% | 77,907 |
| Sep 19, 2025 | 45.46 | 45.46 | 44.83 | 44.83 | 44.83 | -1.15% | 59,243 |
| Sep 18, 2025 | 45.13 | 45.49 | 44.99 | 45.35 | 45.35 | 0.80% | 184,541 |
| Sep 17, 2025 | 44.99 | 45.67 | 44.82 | 44.99 | 44.90 | 0.00% | 88,000 |
| Sep 16, 2025 | 45.06 | 45.06 | 44.78 | 44.99 | 44.90 | -0.29% | 63,446 |
| Sep 15, 2025 | 45.39 | 45.46 | 45.05 | 45.12 | 45.03 | -0.20% | 46,827 |
| Sep 12, 2025 | 45.58 | 45.65 | 45.21 | 45.21 | 45.11 | -1.14% | 31,700 |
| Sep 11, 2025 | 44.88 | 45.77 | 44.88 | 45.73 | 45.63 | 1.89% | 57,200 |
| Sep 10, 2025 | 45.08 | 45.08 | 44.73 | 44.88 | 44.79 | -0.47% | 76,138 |
| Sep 9, 2025 | 45.37 | 45.37 | 44.93 | 45.09 | 45.00 | -0.86% | 40,700 |
| Sep 8, 2025 | 45.57 | 45.59 | 45.17 | 45.48 | 45.38 | 0.20% | 34,137 |
| Sep 5, 2025 | 45.58 | 45.70 | 45.12 | 45.39 | 45.29 | -0.04% | 45,730 |
| Sep 4, 2025 | 44.99 | 45.41 | 44.86 | 45.41 | 45.31 | 1.23% | 116,831 |
| Sep 3, 2025 | 44.88 | 45.04 | 44.64 | 44.86 | 44.77 | -0.04% | 62,936 |
| Sep 2, 2025 | 44.64 | 44.89 | 44.62 | 44.88 | 44.79 | -0.51% | 123,646 |