O’Shares U.S. Small-Cap Qualit Recent Share Price (USX:OUSM)

1 Followers USX:OUSM - OSI ETF Trust - O'Shares FTSE Russell Small Cap Quality Dividend ETF O’Shares U.S. Small-Cap Qualit
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jan 2018	USD	27.2	27.2199	27.0645	27.08	27.08	-0.04 (-0.15%)	170,647
3 Jan 2018	USD	27.2	27.27	27.05	27.12	27.12	-0.04 (-0.15%)	134,571
2 Jan 2018	USD	27.24	27.24	27.024	27.16	27.16	+0.12 (+0.44%)	193,693
1 Jan 2018	USD	27.04	27.04	27.04	27.04	27.04	0.0 (0.0%)	0
29 Dec 2017	USD	27.27	27.33	27.04	27.04	27.04	-0.15 (-0.55%)	518,882
28 Dec 2017	USD	27.16	27.19	27.03	27.19	27.19	+0.11 (+0.41%)	173,555
27 Dec 2017	USD	27.13	27.1899	27.05	27.08	27.08	+0.06 (+0.22%)	385,796
26 Dec 2017	USD	27.08	27.1987	27.02	27.02	27.02	-0.01 (-0.04%)	29,188
25 Dec 2017	USD	27.03	27.03	27.03	27.03	27.03	0.0 (0.0%)	0
22 Dec 2017	USD	27.15	27.15	26.99	27.03	27.03	-0.18 (-0.66%)	28,791
21 Dec 2017	USD	27.21	27.27	27.1652	27.21	27.21	+0.015 (+0.06%)	53,764
20 Dec 2017	USD	27.41	27.41	27.19	27.195	27.195	-0.035 (-0.13%)	78,280
19 Dec 2017	USD	27.56	27.56	27.17	27.23	27.23	-0.17 (-0.62%)	50,592
18 Dec 2017	USD	27.51	27.539	27.3725	27.4	27.4	+0.2 (+0.74%)	72,781
15 Dec 2017	USD	27.01	27.32	27.01	27.2	27.2	+0.27 (+1.00%)	224,037
14 Dec 2017	USD	27.27	27.27	26.9101	26.93	26.93	-0.235 (-0.87%)	44,431
13 Dec 2017	USD	27.0977	27.23	27.0977	27.165	27.165	+0.105 (+0.39%)	20,413
12 Dec 2017	USD	27.1349	27.18	27.06	27.06	27.06	-0.07 (-0.26%)	20,852
11 Dec 2017	USD	27.32	27.32	27.1231	27.13	27.13	-0.051 (-0.19%)	31,437
8 Dec 2017	USD	27.35	27.35	27.1248	27.181	27.181	+0.031 (+0.11%)	41,425
7 Dec 2017	USD	27.03	27.209	27.011	27.15	27.15	+0.125 (+0.46%)	54,991
6 Dec 2017	USD	27.07	27.09	27.025	27.025	27.025	-0.085 (-0.31%)	146,075
5 Dec 2017	USD	26.98	27.2547	26.97	27.11	27.11	-0.2 (-0.73%)	7,450
4 Dec 2017	USD	27.19	27.5116	27.19	27.31	27.31	+0.206 (+0.76%)	21,274
1 Dec 2017	USD	27.39	27.39	26.69	27.104	27.104	-0.116 (-0.43%)	30,650
30 Nov 2017	USD	27.2127	27.35	27.189	27.22	27.22	+0.091 (+0.33%)	17,403
29 Nov 2017	USD	26.95	27.169	26.95	27.1292	27.1292	+0.189 (+0.70%)	19,307
28 Nov 2017	USD	26.79	26.9496	26.7204	26.94	26.94	+0.28 (+1.05%)	11,046
27 Nov 2017	USD	26.63	26.77	26.63	26.66	26.66	-0.02 (-0.07%)	12,340
24 Nov 2017	USD	26.66	26.68	26.66	26.6799	26.6799	+0.04 (+0.15%)	769

Unicorn Response |