O's Europe Qlty Divd ETF (NY: OEUR )

30.27 +0.20 (+0.67%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	30.27	30.27	30.27	30.27	321	+0.20(+0.67%)
Nov 04, 2024	30.25	30.25	30.07	30.07	1,401	-0.04(-0.12%)
Nov 01, 2024	30.14	30.18	30.11	30.11	538	+0.17(+0.58%)
Oct 31, 2024	29.93	29.93	29.93	29.93	82	-0.32(-1.06%)
Oct 30, 2024	30.17	30.29	30.17	30.26	1,454	-0.29(-0.96%)
Oct 29, 2024	30.82	30.83	30.49	30.55	5,799	-0.28(-0.92%)
Oct 28, 2024	30.83	30.83	30.83	30.83	269	+0.34(+1.12%)
Oct 25, 2024	30.56	30.56	30.47	30.49	20,245	-0.07(-0.24%)
Oct 24, 2024	30.63	30.63	30.57	30.57	2,058	+0.10(+0.32%)
Oct 23, 2024	30.52	30.52	30.47	30.47	268	-0.20(-0.64%)
Oct 22, 2024	30.64	30.71	30.60	30.67	4,813	-0.19(-0.61%)
Oct 21, 2024	31.00	31.04	30.86	30.86	990	-0.30(-0.95%)
Oct 18, 2024	30.98	31.15	30.98	31.15	2,152	+0.18(+0.58%)
Oct 17, 2024	31.00	31.04	30.97	30.97	2,093	+0.10(+0.31%)
Oct 16, 2024	30.99	30.99	30.88	30.88	783	-0.03(-0.09%)
Oct 15, 2024	31.18	31.18	30.87	30.91	5,032	-0.42(-1.36%)
Oct 14, 2024	30.85	31.33	30.85	31.33	1,150	+0.15(+0.47%)
Oct 11, 2024	31.18	31.18	31.18	31.18	250	+0.22(+0.70%)
Oct 10, 2024	30.97	30.97	30.97	30.97	286	-0.18(-0.58%)
Oct 09, 2024	30.85	31.17	30.85	31.15	1,998	+0.14(+0.45%)
Oct 08, 2024	30.99	31.01	30.90	31.01	3,244	+0.06(+0.19%)
Oct 07, 2024	31.06	31.07	30.95	30.95	1,129	-0.11(-0.36%)
Oct 04, 2024	31.04	31.06	31.00	31.06	3,233	+0.04(+0.13%)
Oct 03, 2024	31.02	31.08	31.02	31.02	5,388	-0.40(-1.27%)
Oct 02, 2024	31.42	31.45	31.38	31.42	6,218	-0.10(-0.32%)
Oct 01, 2024	31.62	31.62	31.52	31.52	897	-0.36(-1.14%)
Sep 30, 2024	31.96	31.96	31.89	31.89	1,327	-0.28(-0.87%)
Sep 27, 2024	32.30	32.30	32.17	32.17	2,592	-0.09(-0.28%)
Sep 26, 2024	32.09	32.26	32.08	32.26	802	+0.71(+2.24%)
Sep 25, 2024	31.70	31.70	31.55	31.55	12,564	-0.16(-0.52%)
Sep 24, 2024	31.61	31.71	31.61	31.71	742	+0.33(+1.04%)
Sep 23, 2024	31.31	31.39	31.26	31.39	5,819	+0.10(+0.33%)
Sep 20, 2024	31.29	31.31	31.29	31.29	2,698	-0.36(-1.15%)
Sep 19, 2024	31.56	31.75	31.55	31.65	7,237	+0.41(+1.31%)
Sep 18, 2024	31.33	31.48	31.22	31.24	2,058	-0.07(-0.21%)
Sep 17, 2024	31.36	31.44	31.27	31.31	2,334	-0.17(-0.54%)
Sep 16, 2024	31.27	31.48	31.27	31.48	1,335	+0.27(+0.85%)
Sep 13, 2024	31.29	31.29	31.21	31.21	1,226	+0.15(+0.47%)
Sep 12, 2024	30.92	31.07	30.81	31.07	39,637	+0.26(+0.86%)
Sep 11, 2024	30.51	30.81	30.51	30.80	9,052	+0.10(+0.32%)
Sep 10, 2024	30.64	30.70	30.52	30.70	1,009	-0.08(-0.27%)
Sep 09, 2024	30.83	30.89	30.75	30.79	10,224	+0.22(+0.73%)
Sep 06, 2024	30.97	31.01	30.56	30.56	3,140	-0.37(-1.19%)
Sep 05, 2024	30.93	30.98	30.93	30.93	1,861	-0.29(-0.94%)
Sep 04, 2024	31.26	31.29	31.18	31.23	2,809	-0.07(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.