ALPS Funds O’Shares U.S. ... (OUSM)
CBOE: OUSM
· Real-Time Price · USD
44.26
-0.03 (-0.07%)
At close: Aug 18, 2025, 3:00 PM
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.33 | 44.40 | 44.20 | 44.27 | 44.27 | -0.05% | 40,986 |
| Aug 15, 2025 | 44.69 | 44.69 | 44.25 | 44.29 | 44.29 | -0.58% | 91,700 |
| Aug 14, 2025 | 44.70 | 44.70 | 44.37 | 44.55 | 44.55 | -1.31% | 69,902 |
| Aug 13, 2025 | 44.47 | 45.14 | 44.41 | 45.14 | 45.13 | 1.76% | 29,600 |
| Aug 12, 2025 | 43.76 | 44.37 | 43.66 | 44.36 | 44.35 | 1.70% | 50,318 |
| Aug 11, 2025 | 43.76 | 43.89 | 43.55 | 43.62 | 43.62 | 0.18% | 26,331 |
| Aug 8, 2025 | 43.46 | 43.75 | 43.41 | 43.54 | 43.54 | 0.48% | 41,915 |
| Aug 7, 2025 | 43.76 | 43.76 | 43.15 | 43.33 | 43.33 | -0.34% | 46,600 |
| Aug 6, 2025 | 43.51 | 43.51 | 43.18 | 43.48 | 43.48 | 0.07% | 68,900 |
| Aug 5, 2025 | 43.38 | 43.59 | 43.22 | 43.45 | 43.45 | 0.14% | 65,144 |
| Aug 4, 2025 | 43.08 | 43.39 | 43.00 | 43.39 | 43.39 | 1.40% | 55,900 |
| Aug 1, 2025 | 43.07 | 43.07 | 42.48 | 42.79 | 42.79 | -1.52% | 66,000 |
| Jul 31, 2025 | 43.40 | 43.80 | 43.36 | 43.45 | 43.45 | -0.30% | 36,521 |
| Jul 30, 2025 | 43.80 | 44.00 | 43.40 | 43.58 | 43.58 | -0.14% | 73,100 |
| Jul 29, 2025 | 43.85 | 43.90 | 43.53 | 43.64 | 43.64 | -0.16% | 51,500 |
| Jul 28, 2025 | 43.95 | 43.97 | 43.69 | 43.71 | 43.71 | -0.46% | 797,523 |
| Jul 25, 2025 | 43.78 | 43.93 | 43.63 | 43.91 | 43.91 | 0.55% | 31,600 |
| Jul 24, 2025 | 44.00 | 44.04 | 43.67 | 43.67 | 43.67 | -1.00% | 54,900 |
| Jul 23, 2025 | 44.03 | 44.18 | 44.03 | 44.11 | 44.07 | 0.57% | 67,300 |
| Jul 22, 2025 | 43.49 | 43.92 | 43.49 | 43.86 | 43.82 | 1.04% | 104,737 |