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

29.93 -0.32 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.50 22.50 22.50 1,175 -0.20(-0.86%)
Dec 30, 2020 22.69 22.73 22.69 22.69 1,175 +0.00(+0.02%)
Dec 29, 2020 22.83 22.83 22.67 22.69 2,549 +0.26(+1.15%)
Dec 28, 2020 22.30 22.43 22.30 22.43 313 +0.25(+1.11%)
Dec 24, 2020 22.20 22.20 22.18 22.18 558 +0.02(+0.08%)
Dec 23, 2020 22.18 22.18 22.14 22.17 2,033 +0.08(+0.37%)
Dec 22, 2020 22.11 22.11 22.08 22.08 662 -0.05(-0.21%)
Dec 21, 2020 21.94 22.16 21.91 22.13 1,566 -0.34(-1.51%)
Dec 18, 2020 22.42 22.57 22.42 22.47 2,680 +0.03(+0.13%)
Dec 17, 2020 22.39 22.49 22.39 22.44 4,859 +0.17(+0.76%)
Dec 16, 2020 22.18 22.27 22.18 22.27 1,660 +0.15(+0.69%)
Dec 15, 2020 22.08 22.12 22.01 22.12 1,932 +0.08(+0.37%)
Dec 14, 2020 22.06 22.06 22.04 22.04 3,066 -0.05(-0.22%)
Dec 11, 2020 22.01 22.09 21.96 22.09 2,233 -0.04(-0.16%)
Dec 10, 2020 21.99 22.14 21.99 22.12 2,989 +0.09(+0.39%)
Dec 09, 2020 22.17 22.17 22.03 22.04 1,298 -0.04(-0.20%)
Dec 08, 2020 22.00 22.08 22.00 22.08 722 +0.07(+0.33%)
Dec 07, 2020 22.03 22.06 21.98 22.01 2,134 +0.04(+0.17%)
Dec 04, 2020 22.03 22.03 21.97 21.97 3,015 +0.05(+0.25%)
Dec 03, 2020 22.01 22.03 21.91 21.91 2,259 -0.05(-0.24%)
Dec 02, 2020 21.99 22.00 21.94 21.97 2,888 -0.04(-0.19%)
Dec 01, 2020 21.99 22.01 21.99 22.01 1,511 +0.25(+1.14%)
Nov 30, 2020 21.94 22.02 21.76 21.76 3,888 -0.17(-0.78%)
Nov 27, 2020 21.93 21.93 21.92 21.93 1,116 +0.13(+0.58%)
Nov 25, 2020 21.77 21.81 21.77 21.81 558 +0.11(+0.53%)
Nov 24, 2020 21.62 21.69 21.62 21.69 2,091 +0.02(+0.09%)
Nov 23, 2020 21.82 21.82 21.61 21.67 5,241 -0.17(-0.77%)
Nov 20, 2020 21.83 21.86 21.83 21.84 2,794 -0.08(-0.35%)
Nov 19, 2020 21.75 21.92 21.75 21.92 14,879 +0.13(+0.57%)
Nov 18, 2020 21.86 21.88 21.79 21.79 2,387 -0.09(-0.42%)
Nov 17, 2020 21.92 21.92 21.88 21.88 1,798 -0.07(-0.30%)
Nov 16, 2020 22.01 22.01 21.88 21.95 4,965 -0.01(-0.06%)
Nov 13, 2020 21.89 22.00 21.89 21.96 3,353 +0.15(+0.68%)
Nov 12, 2020 21.98 21.98 21.81 21.81 1,146 -0.12(-0.53%)
Nov 11, 2020 21.93 21.99 21.93 21.93 2,776 +0.19(+0.89%)
Nov 10, 2020 21.68 21.83 21.68 21.74 1,790 +0.13(+0.61%)
Nov 09, 2020 21.88 21.88 21.60 21.60 3,390 +0.19(+0.87%)
Nov 06, 2020 21.43 21.43 21.39 21.42 1,453 +0.12(+0.57%)
Nov 05, 2020 21.36 21.38 21.24 21.30 6,083 +0.38(+1.80%)
Nov 04, 2020 20.96 21.03 20.92 20.92 2,183 +0.42(+2.06%)
Nov 03, 2020 20.45 20.50 20.44 20.50 4,286 +0.59(+2.97%)
Nov 02, 2020 19.86 19.99 19.86 19.90 3,018 +0.28(+1.44%)
Oct 30, 2020 19.69 19.76 19.61 19.62 4,247 -0.30(-1.52%)
Oct 29, 2020 19.82 19.93 19.82 19.93 6,291 +0.03(+0.13%)
Oct 28, 2020 19.99 19.99 19.80 19.90 7,307 -0.66(-3.23%)
Oct 27, 2020 20.58 20.63 20.53 20.56 4,533 -0.16(-0.79%)
Oct 26, 2020 20.89 20.89 20.65 20.73 4,698 -0.45(-2.13%)
Oct 23, 2020 21.14 21.18 21.13 21.18 2,687 +0.08(+0.37%)
Oct 22, 2020 21.08 21.10 21.08 21.10 983 -0.05(-0.23%)
Oct 21, 2020 21.28 21.33 21.15 21.15 7,772 -0.23(-1.06%)
Oct 20, 2020 21.48 21.48 21.37 21.38 2,329 +0.13(+0.61%)
Oct 19, 2020 21.64 21.64 21.22 21.25 6,713 -0.21(-1.00%)
Oct 16, 2020 21.41 21.51 21.41 21.46 12,093 +0.13(+0.63%)
Oct 15, 2020 21.16 21.33 21.16 21.33 2,427 -0.27(-1.26%)
Oct 14, 2020 21.68 21.71 21.60 21.60 1,003 -0.01(-0.06%)
Oct 13, 2020 21.70 21.70 21.53 21.61 1,670 -0.18(-0.82%)
Oct 12, 2020 21.66 21.79 21.66 21.79 3,259 +0.24(+1.12%)
Oct 09, 2020 21.45 21.55 21.45 21.55 17,916 +0.16(+0.73%)
Oct 08, 2020 21.34 21.51 21.31 21.39 2,697 +0.12(+0.57%)
Oct 07, 2020 21.19 21.27 21.19 21.27 1,150 +0.07(+0.34%)
Oct 06, 2020 21.41 21.48 21.14 21.20 8,211 -0.35(-1.62%)
Oct 05, 2020 21.45 21.55 21.44 21.55 3,537 +0.28(+1.30%)
Oct 02, 2020 21.17 21.30 21.16 21.27 1,231 +0.02(+0.08%)
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.