O's Russell Smallcap Qlty Divd ETF (NY: OUSM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	46.80	46.80	46.44	46.49	406,273	-0.16(-0.34%)
Nov 06, 2024	46.45	46.72	46.22	46.65	112,972	+1.78(+3.97%)
Nov 05, 2024	44.13	44.87	44.00	44.87	73,788	+0.77(+1.75%)
Nov 04, 2024	44.14	44.34	44.04	44.10	226,060	-0.05(-0.11%)
Nov 01, 2024	44.27	44.48	44.09	44.15	43,381	+0.03(+0.07%)
Oct 31, 2024	44.60	44.72	44.11	44.12	61,242	-0.50(-1.12%)
Oct 30, 2024	44.78	45.07	44.58	44.62	60,332	-0.20(-0.45%)
Oct 29, 2024	44.62	44.84	44.43	44.82	91,159	+0.09(+0.20%)
Oct 28, 2024	44.62	44.90	44.62	44.73	52,705	+0.37(+0.83%)
Oct 25, 2024	44.67	44.79	44.32	44.36	55,474	-0.12(-0.27%)
Oct 24, 2024	44.54	44.61	44.30	44.48	42,589	+0.08(+0.18%)
Oct 23, 2024	44.48	44.65	44.18	44.40	33,315	-0.22(-0.49%)
Oct 22, 2024	44.84	44.84	44.52	44.62	163,577	-0.31(-0.69%)
Oct 21, 2024	45.53	45.53	44.89	44.93	95,991	-0.60(-1.32%)
Oct 18, 2024	45.62	45.62	45.43	45.53	48,185	+0.01(+0.02%)
Oct 17, 2024	45.54	45.54	45.29	45.52	46,837	+0.06(+0.13%)
Oct 16, 2024	45.32	45.60	45.19	45.46	125,693	+0.44(+0.98%)
Oct 15, 2024	45.02	45.51	45.02	45.02	68,025	-0.02(-0.04%)
Oct 14, 2024	44.80	45.07	44.73	45.04	64,245	+0.27(+0.60%)
Oct 11, 2024	44.36	44.84	44.36	44.77	37,099	+0.47(+1.06%)
Oct 10, 2024	44.41	44.41	44.16	44.30	48,323	-0.28(-0.63%)
Oct 09, 2024	44.23	44.79	44.23	44.58	46,555	+0.37(+0.84%)
Oct 08, 2024	44.29	44.44	44.12	44.21	53,930	-0.05(-0.11%)
Oct 07, 2024	44.49	44.49	44.06	44.26	36,659	-0.37(-0.83%)
Oct 04, 2024	44.66	44.77	44.40	44.63	98,352	+0.32(+0.72%)
Oct 03, 2024	44.45	44.45	44.12	44.31	138,421	-0.26(-0.58%)
Oct 02, 2024	44.60	44.74	44.46	44.57	52,160	-0.08(-0.18%)
Oct 01, 2024	44.92	44.92	44.39	44.65	119,679	-0.36(-0.80%)
Sep 30, 2024	44.90	45.08	44.66	45.01	291,155	+0.03(+0.07%)
Sep 27, 2024	45.15	45.42	44.91	44.98	57,505	+0.05(+0.11%)
Sep 26, 2024	44.68	45.03	44.68	44.93	169,992	+0.55(+1.24%)
Sep 25, 2024	44.87	44.87	44.34	44.38	96,308	-0.43(-0.96%)
Sep 24, 2024	44.72	44.86	44.58	44.81	44,483	+0.23(+0.52%)
Sep 23, 2024	44.37	44.65	44.37	44.58	73,258	+0.25(+0.56%)
Sep 20, 2024	44.53	44.53	44.21	44.33	62,867	-0.25(-0.56%)
Sep 19, 2024	44.66	44.66	44.24	44.58	53,617	+0.65(+1.48%)
Sep 18, 2024	43.98	44.58	43.88	43.93	119,464	-0.05(-0.11%)
Sep 17, 2024	43.99	44.30	43.85	43.98	64,761	+0.18(+0.41%)
Sep 16, 2024	43.54	43.85	43.54	43.80	31,836	+0.37(+0.85%)
Sep 13, 2024	43.06	43.49	43.06	43.43	43,967	+0.73(+1.71%)
Sep 12, 2024	42.48	42.70	42.30	42.70	49,842	+0.30(+0.71%)
Sep 11, 2024	42.41	42.42	41.67	42.41	43,697	-0.04(-0.09%)
Sep 10, 2024	42.58	42.58	42.17	42.45	47,322	-0.01(-0.02%)
Sep 09, 2024	42.53	42.73	42.34	42.46	59,652	+0.11(+0.26%)
Sep 06, 2024	42.85	42.98	42.34	42.35	35,100	-0.48(-1.12%)
Sep 05, 2024	43.14	43.14	42.68	42.82	53,868	-0.35(-0.81%)
Sep 04, 2024	43.10	43.24	42.98	43.17	56,803	-0.03(-0.07%)

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.