ALPS O'Shares U.S. Small-... (OUSM)
39.28
-1.06 (-2.63%)
At close: Apr 10, 2025, 11:26 AM
PCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 37.30 | 40.49 | 37.30 | 40.34 | 2.61 | 6.92% | 80,898 |
| Apr 8, 2025 | 39.71 | 39.71 | 37.33 | 37.73 | -0.65 | -1.69% | 224,033 |
| Apr 7, 2025 | 38.08 | 39.85 | 37.30 | 38.38 | -0.79 | -2.02% | 423,900 |
| Apr 4, 2025 | 39.92 | 40.02 | 38.94 | 39.17 | -1.63 | -4.00% | 370,312 |
| Apr 3, 2025 | 41.27 | 41.63 | 40.79 | 40.80 | -1.92 | -4.49% | 252,942 |
| Apr 2, 2025 | 41.95 | 42.79 | 41.95 | 42.72 | 0.40 | 0.95% | 47,620 |
| Apr 1, 2025 | 42.05 | 42.46 | 41.83 | 42.32 | 0.30 | 0.71% | 77,028 |
| Mar 31, 2025 | 41.58 | 42.24 | 41.38 | 42.02 | 0.12 | 0.29% | 65,000 |
| Mar 28, 2025 | 42.43 | 42.48 | 41.73 | 41.90 | -0.63 | -1.48% | 81,743 |
| Mar 27, 2025 | 42.70 | 42.70 | 42.31 | 42.53 | -0.27 | -0.63% | 70,900 |
| Mar 26, 2025 | 42.71 | 42.96 | 42.63 | 42.80 | 0.10 | 0.23% | 81,112 |
| Mar 25, 2025 | 42.87 | 42.87 | 42.46 | 42.70 | -0.08 | -0.19% | 84,902 |
| Mar 24, 2025 | 42.44 | 42.78 | 42.39 | 42.78 | 0.81 | 1.93% | 85,600 |
| Mar 21, 2025 | 41.95 | 42.12 | 41.67 | 41.97 | -0.29 | -0.69% | 612,838 |
| Mar 20, 2025 | 42.36 | 42.62 | 42.24 | 42.26 | -0.47 | -1.10% | 87,500 |
| Mar 19, 2025 | 42.44 | 42.81 | 42.35 | 42.73 | 0.39 | 0.92% | 50,900 |
| Mar 18, 2025 | 42.36 | 42.40 | 42.15 | 42.34 | -0.16 | -0.38% | 135,926 |
| Mar 17, 2025 | 41.99 | 42.59 | 41.99 | 42.50 | 0.48 | 1.14% | 58,100 |
| Mar 14, 2025 | 41.61 | 42.04 | 41.39 | 42.02 | 0.76 | 1.84% | 131,249 |
| Mar 13, 2025 | 41.73 | 41.77 | 41.08 | 41.26 | -0.45 | -1.08% | 106,200 |
| Mar 12, 2025 | 42.61 | 42.61 | 41.64 | 41.71 | -0.60 | -1.42% | 207,700 |
| Mar 11, 2025 | 42.96 | 43.08 | 42.12 | 42.31 | -0.52 | -1.21% | 919,800 |
| Mar 10, 2025 | 42.76 | 43.46 | 42.63 | 42.83 | -0.38 | -0.88% | 219,541 |
| Mar 7, 2025 | 42.49 | 43.27 | 42.49 | 43.21 | 0.56 | 1.31% | 76,601 |
| Mar 6, 2025 | 42.33 | 42.72 | 42.25 | 42.65 | 0.02 | 0.05% | 181,600 |
| Mar 5, 2025 | 42.34 | 42.73 | 42.12 | 42.63 | 0.31 | 0.73% | 170,400 |
| Mar 4, 2025 | 42.70 | 42.88 | 42.19 | 42.32 | -0.71 | -1.65% | 318,200 |
| Mar 3, 2025 | 44.40 | 45.11 | 42.85 | 43.03 | -0.57 | -1.31% | 186,400 |
| Feb 28, 2025 | 43.29 | 43.60 | 43.00 | 43.60 | 0.42 | 0.97% | 66,613 |
| Feb 27, 2025 | 43.37 | 43.61 | 43.18 | 43.18 | -0.22 | -0.51% | 84,700 |
| Feb 26, 2025 | 43.68 | 43.81 | 43.25 | 43.40 | -0.21 | -0.48% | 40,100 |
| Feb 25, 2025 | 43.58 | 43.74 | 43.38 | 43.61 | 0.10 | 0.23% | 75,100 |
| Feb 24, 2025 | 43.64 | 43.74 | 43.40 | 43.51 | 0.03 | 0.07% | 73,700 |
| Feb 21, 2025 | 44.20 | 44.20 | 43.37 | 43.48 | -0.58 | -1.32% | 49,000 |
| Feb 20, 2025 | 44.23 | 44.36 | 43.83 | 44.06 | -0.38 | -0.86% | 72,941 |
| Feb 19, 2025 | 44.21 | 44.51 | 44.16 | 44.44 | -0.01 | -0.02% | 117,800 |
| Feb 18, 2025 | 44.27 | 44.45 | 44.15 | 44.45 | 0.33 | 0.75% | 51,600 |
| Feb 14, 2025 | 44.39 | 44.41 | 44.04 | 44.12 | -0.11 | -0.25% | 67,000 |
| Feb 13, 2025 | 43.85 | 44.24 | 43.85 | 44.23 | 0.66 | 1.51% | 89,300 |
| Feb 12, 2025 | 43.49 | 43.68 | 43.37 | 43.57 | -0.35 | -0.80% | 57,400 |
| Feb 11, 2025 | 43.69 | 43.94 | 43.62 | 43.92 | 0.09 | 0.21% | 118,541 |
| Feb 10, 2025 | 44.16 | 44.16 | 43.71 | 43.83 | -0.07 | -0.16% | 60,304 |
| Feb 7, 2025 | 44.24 | 44.24 | 43.85 | 43.90 | -0.21 | -0.48% | 225,438 |
| Feb 6, 2025 | 44.34 | 44.45 | 43.89 | 44.11 | 0.05 | 0.11% | 69,104 |
| Feb 5, 2025 | 43.97 | 44.07 | 43.65 | 44.06 | 0.12 | 0.27% | 72,800 |
| Feb 4, 2025 | 43.98 | 44.06 | 43.78 | 43.94 | 0.02 | 0.05% | 101,400 |
| Feb 3, 2025 | 43.63 | 44.11 | 43.24 | 43.92 | -0.46 | -1.04% | 220,322 |
| Jan 31, 2025 | 44.77 | 44.78 | 44.25 | 44.38 | -0.39 | -0.87% | 111,825 |
| Jan 30, 2025 | 44.56 | 44.97 | 44.50 | 44.77 | 0.38 | 0.86% | 113,427 |
| Jan 29, 2025 | 44.67 | 44.71 | 44.20 | 44.39 | -0.28 | -0.63% | 66,212 |