ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares (OUSM)

OUSM
🏛️ 美国 →
44.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.53 44.90 44.51 44.88 0.0M
2025-09-25 44.49 44.53 44.25 44.43 0.1M
2025-09-24 44.94 44.97 44.66 44.70 0.2M
2025-09-23 44.98 45.26 44.77 44.90 0.1M
2025-09-22 44.88 44.98 44.74 44.87 0.1M
2025-09-19 45.46 45.46 44.83 44.83 0.1M
2025-09-18 45.13 45.49 44.99 45.35 0.2M
2025-09-17 44.99 45.67 44.82 44.99 0.1M
2025-09-16 45.06 45.07 44.78 44.99 0.1M
2025-09-15 45.39 45.46 45.05 45.12 0.0M
2025-09-12 45.58 45.65 45.21 45.21 0.0M
2025-09-11 44.88 45.77 44.88 45.73 0.1M
2025-09-10 45.08 45.08 44.73 44.88 0.1M
2025-09-09 45.37 45.37 44.93 45.09 0.0M
2025-09-08 45.57 45.59 45.17 45.48 0.0M
2025-09-05 45.58 45.70 45.12 45.39 0.0M
2025-09-04 44.99 45.41 44.86 45.41 0.1M
2025-09-03 44.88 45.04 44.64 44.86 0.1M
2025-09-02 44.64 44.89 44.62 44.88 0.1M
2025-08-29 45.27 45.40 44.96 45.11 0.3M
2025-08-28 45.64 45.64 45.04 45.23 0.1M
2025-08-27 45.02 45.56 45.02 45.49 0.1M
2025-08-26 45.31 45.38 45.12 45.17 0.0M
2025-08-25 45.34 45.40 45.16 45.17 0.1M
2025-08-22 44.56 45.53 44.56 45.44 0.0M
2025-08-21 44.23 44.42 44.17 44.33 0.0M
2025-08-20 44.63 44.70 44.37 44.46 0.0M
2025-08-19 44.24 44.90 44.24 44.59 0.0M
2025-08-18 44.33 44.40 44.20 44.27 0.0M
2025-08-15 44.69 44.69 44.25 44.29 0.1M
2025-08-14 44.70 44.70 44.37 44.55 0.1M
2025-08-13 44.47 45.14 44.41 45.14 0.0M
2025-08-12 43.76 44.37 43.66 44.36 0.1M
2025-08-11 43.76 43.89 43.55 43.62 0.0M
2025-08-08 43.46 43.75 43.41 43.54 0.0M
2025-08-07 43.76 43.76 43.15 43.33 0.0M
2025-08-06 43.51 43.51 43.18 43.48 0.1M
2025-08-05 43.38 43.59 43.22 43.45 0.1M
2025-08-04 43.08 43.39 43.00 43.39 0.1M
2025-08-01 43.07 43.07 42.48 42.79 0.1M
2025-07-31 43.40 43.80 43.36 43.45 0.0M
2025-07-30 43.80 44.00 43.40 43.58 0.1M
2025-07-29 43.85 43.90 43.53 43.64 0.1M
2025-07-28 43.95 43.97 43.69 43.71 0.8M
2025-07-25 43.78 43.93 43.63 43.91 0.0M
2025-07-24 44.00 44.04 43.67 43.67 0.1M
2025-07-23 44.03 44.18 44.03 44.11 0.1M
2025-07-22 43.49 43.92 43.49 43.86 0.1M
2025-07-21 43.81 43.82 43.38 43.41 0.1M
2025-07-18 43.97 43.97 43.46 43.60 0.0M
2025-07-17 43.53 43.88 43.45 43.81 0.1M
2025-07-16 43.39 43.53 42.89 43.49 0.1M
2025-07-15 44.19 44.19 43.12 43.14 0.1M
2025-07-14 43.80 44.03 43.73 44.02 0.1M
2025-07-11 44.13 44.13 43.77 43.92 0.0M
2025-07-10 44.22 44.59 44.00 44.36 0.1M
2025-07-09 44.29 44.29 43.82 44.18 0.1M
2025-07-08 43.92 44.26 43.82 44.04 0.0M
2025-07-07 44.01 44.32 43.66 43.83 0.0M
2025-07-03 44.29 44.31 44.14 44.28 0.0M
2025-07-02 43.90 44.10 43.62 44.06 0.1M
2025-07-01 43.19 44.17 43.08 43.81 0.1M
2025-06-30 43.45 43.45 43.02 43.21 0.1M
2025-06-27 43.39 43.53 43.06 43.23 0.1M
2025-06-26 42.98 43.25 42.81 43.24 0.2M
2025-06-25 43.14 43.14 42.71 42.81 0.1M
2025-06-24 43.04 43.18 42.78 43.10 0.1M
2025-06-23 42.15 42.73 41.98 42.73 0.1M
2025-06-20 42.50 42.50 41.92 42.13 0.1M
2025-06-18 42.38 42.64 42.29 42.37 0.1M
2025-06-17 42.50 42.60 42.25 42.27 0.1M
2025-06-16 42.53 42.90 42.53 42.71 0.1M
2025-06-13 42.66 42.77 42.19 42.28 0.1M
2025-06-12 42.76 42.97 42.57 42.97 0.0M
2025-06-11 43.24 43.24 42.77 42.87 0.1M
2025-06-10 42.99 43.26 42.90 43.06 0.1M
2025-06-09 42.87 43.09 42.69 42.85 0.1M
2025-06-06 42.86 42.86 42.58 42.80 0.1M
2025-06-05 42.66 42.66 42.29 42.42 0.1M
2025-06-04 42.81 42.81 42.50 42.53 0.0M
2025-06-03 42.46 42.78 42.22 42.74 0.1M
2025-06-02 42.51 42.51 42.00 42.34 0.1M
2025-05-30 42.57 42.70 42.38 42.51 0.0M
2025-05-29 42.76 42.76 42.29 42.67 0.1M
2025-05-28 43.06 43.10 42.49 42.55 0.1M
2025-05-27 42.61 43.00 42.33 43.00 0.1M
2025-05-23 41.71 42.20 41.67 42.06 0.1M
2025-05-22 42.28 42.45 42.04 42.23 0.1M
2025-05-21 43.04 43.04 42.36 42.38 0.0M
2025-05-20 43.47 43.54 43.20 43.32 0.1M
2025-05-19 43.11 43.47 43.11 43.42 0.1M
2025-05-16 43.18 43.56 43.01 43.54 0.1M
2025-05-15 42.74 43.10 42.73 43.06 0.2M
2025-05-14 43.10 43.10 42.69 42.78 0.1M
2025-05-13 43.22 43.25 43.06 43.06 0.1M
2025-05-12 43.20 43.29 42.77 43.09 0.1M
2025-05-09 42.10 42.20 41.91 42.02 0.1M
2025-05-08 41.89 42.33 41.73 41.98 0.1M
2025-05-07 41.79 41.84 41.42 41.61 0.1M
2025-05-06 41.35 41.73 41.25 41.53 0.3M
2025-05-05 41.57 41.87 41.48 41.63 0.1M
2025-05-02 41.56 41.79 41.40 41.76 0.1M
2025-05-01 41.20 41.35 40.87 41.05 0.1M
2025-04-30 40.95 41.25 40.48 41.14 0.1M
2025-04-29 41.09 41.47 40.89 41.35 0.1M
2025-04-28 40.99 41.27 40.74 41.09 0.1M
2025-04-25 40.79 40.92 40.48 40.89 0.0M
2025-04-24 40.34 40.92 40.28 40.85 0.0M
2025-04-23 40.91 41.28 40.25 40.37 0.1M
2025-04-22 39.48 40.04 39.40 39.98 0.1M
2025-04-21 39.58 39.78 38.73 39.01 0.1M
2025-04-17 39.74 40.09 39.66 39.89 0.2M
2025-04-16 39.95 40.13 39.35 39.61 0.1M
2025-04-15 40.25 40.48 40.00 40.10 0.2M
2025-04-14 40.23 40.36 39.77 40.26 0.1M
2025-04-11 39.27 39.97 38.82 39.80 0.1M
2025-04-10 39.55 39.73 38.48 39.33 0.1M
2025-04-09 37.30 40.49 37.30 40.34 0.1M
2025-04-08 39.71 39.71 37.33 37.73 0.2M
2025-04-07 38.08 39.86 37.30 38.38 0.4M
2025-04-04 39.92 40.02 38.94 39.17 0.4M
2025-04-03 41.27 41.63 40.79 40.80 0.3M
2025-04-02 41.95 42.79 41.95 42.72 0.0M
2025-04-01 42.05 42.46 41.83 42.32 0.1M
2025-03-31 41.58 42.24 41.38 42.02 0.1M
2025-03-28 42.43 42.48 41.73 41.90 0.1M
2025-03-27 42.70 42.70 42.31 42.53 0.1M
2025-03-26 42.71 42.96 42.63 42.80 0.1M
2025-03-25 42.87 42.87 42.46 42.70 0.1M
2025-03-24 42.44 42.78 42.39 42.78 0.1M
2025-03-21 41.95 42.12 41.67 41.97 0.6M
2025-03-20 42.36 42.62 42.24 42.26 0.1M
2025-03-19 42.44 42.81 42.35 42.73 0.1M
2025-03-18 42.36 42.40 42.15 42.34 0.1M
2025-03-17 41.99 42.59 41.99 42.50 0.1M
2025-03-14 41.61 42.04 41.39 42.02 0.1M
2025-03-13 41.73 41.77 41.08 41.26 0.1M
2025-03-12 42.61 42.61 41.64 41.71 0.2M
2025-03-11 42.96 43.08 42.12 42.31 0.9M
2025-03-10 42.76 43.46 42.63 42.83 0.2M
2025-03-07 42.49 43.27 42.49 43.21 0.1M
2025-03-06 42.33 42.72 42.25 42.65 0.2M
2025-03-05 42.34 42.73 42.12 42.63 0.2M
2025-03-04 42.70 42.88 42.19 42.32 0.3M
2025-03-03 44.40 45.11 42.85 43.03 0.2M
2025-02-28 43.29 43.60 43.00 43.60 0.1M
2025-02-27 43.37 43.61 43.18 43.18 0.1M
2025-02-26 43.68 43.81 43.25 43.40 0.0M
2025-02-25 43.58 43.74 43.38 43.61 0.1M
2025-02-24 43.64 43.74 43.40 43.51 0.1M
2025-02-21 44.20 44.20 43.37 43.48 0.0M
2025-02-20 44.23 44.36 43.83 44.06 0.1M
2025-02-19 44.21 44.51 44.16 44.44 0.1M
2025-02-18 44.27 44.45 44.15 44.45 0.1M
2025-02-14 44.39 44.41 44.04 44.12 0.1M
2025-02-13 43.85 44.24 43.85 44.23 0.1M
2025-02-12 43.49 43.68 43.37 43.57 0.1M
2025-02-11 43.69 43.94 43.62 43.92 0.1M
2025-02-10 44.16 44.16 43.71 43.83 0.1M
2025-02-07 44.24 44.24 43.85 43.90 0.2M
2025-02-06 44.34 44.45 43.89 44.11 0.1M
2025-02-05 43.97 44.07 43.65 44.06 0.1M
2025-02-04 43.98 44.06 43.78 43.94 0.1M
2025-02-03 43.63 44.11 43.24 43.92 0.2M
2025-01-31 44.77 44.78 44.25 44.38 0.1M
2025-01-30 44.56 44.97 44.50 44.77 0.1M
2025-01-29 44.67 44.71 44.20 44.39 0.1M
2025-01-28 44.75 44.85 44.52 44.67 0.1M
2025-01-27 44.30 44.88 44.30 44.77 0.2M
2025-01-24 44.48 44.53 44.33 44.50 0.1M
2025-01-23 44.47 44.62 44.20 44.59 0.1M
2025-01-22 44.93 44.93 44.50 44.58 0.1M
2025-01-21 44.76 45.02 44.64 44.98 0.1M
2025-01-17 44.60 44.60 44.29 44.42 0.1M
2025-01-16 44.05 44.39 43.91 44.32 0.1M
2025-01-15 44.34 44.34 43.81 44.02 0.2M
2025-01-14 43.36 43.60 43.20 43.60 0.1M
2025-01-13 42.50 43.13 42.50 43.13 0.1M
2025-01-10 43.06 43.06 42.58 42.75 0.1M
2025-01-08 43.32 43.48 42.94 43.48 0.1M
2025-01-07 43.74 43.75 43.17 43.39 0.1M
2025-01-06 44.14 44.18 43.54 43.62 0.1M
2025-01-03 43.61 43.89 43.31 43.84 0.1M
2025-01-02 44.03 44.03 43.33 43.44 0.2M