ALPS Funds O’Shares U.S. ... (OUSM)
CBOE: OUSM
· Real-Time Price · USD
45.48
1.15 (2.59%)
At close: Aug 22, 2025, 3:00 PM
OUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.56 | 45.53 | 44.56 | 45.44 | 45.48 | 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 |
| Aug 8, 2025 | 43.46 | 43.75 | 43.41 | 43.54 | 43.48 | 0.48% | 41,915 |
| Aug 7, 2025 | 43.76 | 43.76 | 43.15 | 43.33 | 43.27 | -0.34% | 46,600 |
| Aug 6, 2025 | 43.51 | 43.51 | 43.18 | 43.48 | 43.42 | 0.07% | 68,900 |
| Aug 5, 2025 | 43.38 | 43.59 | 43.22 | 43.45 | 43.39 | 0.14% | 65,144 |
| Aug 4, 2025 | 43.08 | 43.39 | 43.00 | 43.39 | 43.33 | 1.40% | 55,900 |
| Aug 1, 2025 | 43.07 | 43.07 | 42.48 | 42.79 | 42.73 | -1.52% | 66,000 |
| Jul 31, 2025 | 43.40 | 43.80 | 43.36 | 43.45 | 43.39 | -0.30% | 36,521 |
| Jul 30, 2025 | 43.80 | 44.00 | 43.40 | 43.58 | 43.52 | -0.14% | 73,100 |
| Jul 29, 2025 | 43.85 | 43.90 | 43.53 | 43.64 | 43.58 | -0.16% | 51,500 |
| Jul 28, 2025 | 43.95 | 43.97 | 43.69 | 43.71 | 43.65 | -0.46% | 797,523 |