ALPS Funds O’Shares U.S. ... (OUSM)
CBOE: OUSM
· Real-Time Price · USD
45.08
-0.40 (-0.88%)
At close: Sep 09, 2025, 3:00 PM
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.57 | 45.59 | 45.17 | 45.48 | 45.48 | 0.20% | 34,137 |
| Sep 5, 2025 | 45.58 | 45.70 | 45.12 | 45.39 | 45.39 | -0.04% | 45,730 |
| Sep 4, 2025 | 44.99 | 45.41 | 44.86 | 45.41 | 45.41 | 1.23% | 116,831 |
| Sep 3, 2025 | 44.88 | 45.04 | 44.64 | 44.86 | 44.86 | -0.04% | 62,936 |
| Sep 2, 2025 | 44.64 | 44.89 | 44.62 | 44.88 | 44.88 | -0.51% | 123,646 |
| Aug 29, 2025 | 45.27 | 45.40 | 44.96 | 45.11 | 45.11 | -0.27% | 331,522 |
| Aug 28, 2025 | 45.64 | 45.64 | 45.04 | 45.23 | 45.23 | -0.57% | 72,400 |
| Aug 27, 2025 | 45.02 | 45.56 | 45.02 | 45.49 | 45.49 | 0.71% | 70,946 |
| Aug 26, 2025 | 45.31 | 45.38 | 45.12 | 45.17 | 45.17 | 0.00% | 46,205 |
| Aug 25, 2025 | 45.34 | 45.40 | 45.16 | 45.17 | 45.17 | -0.59% | 51,100 |
| Aug 22, 2025 | 44.56 | 45.53 | 44.56 | 45.44 | 45.44 | 2.50% | 25,423 |
| Aug 21, 2025 | 44.23 | 44.41 | 44.17 | 44.33 | 44.33 | -0.29% | 41,141 |
| Aug 20, 2025 | 44.63 | 44.70 | 44.37 | 44.46 | 44.40 | -0.29% | 36,000 |
| Aug 19, 2025 | 44.24 | 44.90 | 44.24 | 44.59 | 44.53 | 0.72% | 41,700 |
| Aug 18, 2025 | 44.33 | 44.40 | 44.20 | 44.27 | 44.21 | -0.05% | 41,000 |
| Aug 15, 2025 | 44.69 | 44.69 | 44.25 | 44.29 | 44.23 | -0.58% | 91,700 |
| Aug 14, 2025 | 44.70 | 44.70 | 44.37 | 44.55 | 44.49 | -1.31% | 69,902 |
| Aug 13, 2025 | 44.47 | 45.14 | 44.41 | 45.14 | 45.07 | 1.76% | 29,600 |
| Aug 12, 2025 | 43.76 | 44.37 | 43.66 | 44.36 | 44.30 | 1.70% | 50,318 |
| Aug 11, 2025 | 43.76 | 43.89 | 43.55 | 43.62 | 43.56 | 0.18% | 26,331 |