Opus Small Cap Value ETF (OSCV)

OSCV
🏛️ 美国 →
38.40
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
2023-12-29 33.85 33.85 33.57 33.57 0.0M
2023-12-28 34.01 34.02 33.78 33.93 0.0M
2023-12-27 33.74 34.08 33.74 33.91 0.1M
2023-12-26 34.05 34.22 33.94 34.16 0.0M
2023-12-22 33.93 34.01 33.82 33.91 0.0M
2023-12-21 33.46 33.72 33.46 33.72 0.0M
2023-12-20 34.07 34.11 33.43 33.43 0.0M
2023-12-19 33.72 33.87 33.70 33.87 0.0M
2023-12-18 33.48 33.55 33.38 33.38 0.0M
2023-12-15 33.60 33.72 33.28 33.42 0.0M
2023-12-14 33.78 33.89 33.46 33.66 0.0M
2023-12-13 32.40 33.14 32.23 33.08 0.0M
2023-12-12 32.27 32.43 32.25 32.32 0.0M
2023-12-11 32.24 32.41 32.24 32.41 0.0M
2023-12-08 32.08 32.34 32.05 32.27 0.0M
2023-12-07 31.95 32.17 31.92 32.17 0.0M
2023-12-06 32.20 32.41 31.95 31.95 0.0M
2023-12-05 32.37 32.37 32.01 32.01 0.0M
2023-12-04 31.90 32.42 31.90 32.37 0.0M
2023-12-01 31.54 32.19 31.53 32.12 0.0M
2023-11-30 31.34 31.52 31.34 31.49 0.0M
2023-11-29 31.55 31.55 31.33 31.35 0.0M
2023-11-28 31.41 31.44 31.29 31.29 0.0M
2023-11-27 31.42 31.63 31.41 31.53 0.0M
2023-11-24 31.49 31.65 31.49 31.57 0.1M
2023-11-22 31.36 31.56 31.36 31.47 0.0M
2023-11-21 31.28 31.40 31.28 31.31 0.0M
2023-11-20 31.43 31.48 31.39 31.44 0.0M
2023-11-17 31.55 31.55 31.41 31.43 0.0M
2023-11-16 31.34 31.51 31.14 31.24 0.0M
2023-11-15 31.63 31.81 31.47 31.53 0.0M
2023-11-14 31.08 31.53 31.08 31.52 0.0M
2023-11-13 30.10 30.44 30.10 30.34 0.0M
2023-11-10 30.11 30.32 30.03 30.30 0.0M
2023-11-09 30.24 30.27 29.98 29.99 0.0M
2023-11-08 30.35 30.37 30.14 30.19 0.0M
2023-11-07 30.50 30.63 30.50 30.52 0.0M
2023-11-06 30.72 30.72 30.63 30.68 0.0M
2023-11-03 30.86 31.02 30.80 30.91 0.1M
2023-11-02 30.06 30.33 30.02 30.33 0.0M
2023-11-01 29.49 29.73 29.45 29.73 0.0M
2023-10-31 29.45 29.56 29.19 29.52 0.0M
2023-10-30 29.26 29.42 29.10 29.34 0.0M
2023-10-27 29.46 29.46 28.97 29.05 0.1M
2023-10-26 29.03 29.44 29.03 29.27 0.0M
2023-10-25 29.02 29.06 28.90 28.98 0.1M
2023-10-24 29.38 29.38 29.10 29.22 0.0M
2023-10-23 29.29 29.51 29.22 29.25 0.0M
2023-10-20 29.77 29.77 29.44 29.44 0.0M
2023-10-19 30.00 30.17 29.69 29.78 0.1M
2023-10-18 30.33 30.42 30.06 30.16 0.1M
2023-10-17 30.42 30.78 30.42 30.66 0.0M
2023-10-16 30.22 30.41 30.19 30.23 0.0M
2023-10-13 30.22 30.22 29.90 29.99 0.0M
2023-10-12 30.52 30.52 29.95 30.08 0.0M
2023-10-11 30.42 30.62 30.36 30.55 0.0M
2023-10-10 30.38 30.62 30.35 30.49 0.0M
2023-10-09 29.91 30.31 29.89 30.28 0.1M
2023-10-06 29.67 30.07 29.58 29.96 0.0M
2023-10-05 29.76 29.90 29.63 29.80 0.0M
2023-10-04 29.75 29.83 29.49 29.81 0.1M
2023-10-03 29.85 29.85 29.62 29.70 0.0M
2023-10-02 30.21 30.21 29.88 30.05 0.0M
2023-09-29 30.77 30.77 30.33 30.33 0.0M
2023-09-28 30.55 30.69 30.49 30.59 0.0M
2023-09-27 30.38 30.51 30.38 30.39 0.0M
2023-09-26 30.77 30.80 30.44 30.44 0.0M
2023-09-25 30.63 30.85 30.63 30.84 0.0M
2023-09-22 30.75 30.77 30.64 30.64 0.0M
2023-09-21 30.97 30.97 30.69 30.69 0.0M
2023-09-20 31.36 31.51 31.18 31.18 0.0M
2023-09-19 31.48 31.48 31.22 31.27 0.0M
2023-09-18 31.52 31.53 31.39 31.40 0.0M
2023-09-15 31.59 31.69 31.46 31.52 0.0M
2023-09-14 31.59 31.82 31.59 31.80 0.0M
2023-09-13 31.54 31.54 31.33 31.41 0.0M
2023-09-12 31.44 31.67 31.44 31.59 0.0M
2023-09-11 31.72 31.72 31.46 31.48 0.0M
2023-09-08 31.67 31.67 31.53 31.53 0.0M
2023-09-07 31.53 31.62 31.52 31.59 0.0M
2023-09-06 31.86 31.88 31.57 31.62 0.0M
2023-09-05 31.92 31.99 31.78 31.78 0.0M
2023-09-01 32.35 32.44 32.29 32.37 0.0M
2023-08-31 32.11 32.25 32.04 32.04 0.1M
2023-08-30 32.03 32.16 32.03 32.06 0.0M
2023-08-29 31.67 32.01 31.67 32.00 0.0M
2023-08-28 31.81 31.81 31.66 31.70 0.0M
2023-08-25 31.47 31.64 31.43 31.53 0.0M
2023-08-24 31.66 31.74 31.40 31.40 0.1M
2023-08-23 31.43 31.56 31.36 31.53 0.0M
2023-08-22 31.46 31.48 31.35 31.36 0.0M
2023-08-21 31.56 31.56 31.37 31.49 0.0M
2023-08-18 31.53 31.66 31.53 31.60 0.1M
2023-08-17 31.85 31.95 31.49 31.50 0.0M
2023-08-16 32.13 32.13 31.83 31.88 0.0M
2023-08-15 32.17 32.21 32.02 32.05 0.0M
2023-08-14 32.35 32.42 32.27 32.41 0.1M
2023-08-11 32.48 32.60 32.48 32.53 0.1M
2023-08-10 32.92 33.01 32.60 32.64 0.1M
2023-08-09 32.86 32.94 32.73 32.80 0.2M
2023-08-08 32.97 32.97 32.54 32.94 0.1M
2023-08-07 32.96 33.15 32.94 33.12 0.1M
2023-08-04 32.94 33.12 32.82 32.86 0.2M
2023-08-03 32.86 32.93 32.57 32.82 0.1M
2023-08-02 33.09 33.09 32.78 32.90 0.5M
2023-08-01 32.84 33.10 32.84 33.06 0.1M
2023-07-31 33.02 33.04 32.95 33.04 0.1M
2023-07-28 32.86 33.06 32.83 33.01 0.2M
2023-07-27 33.24 33.24 32.68 32.71 0.0M
2023-07-26 33.11 33.35 33.11 33.26 0.0M
2023-07-25 32.88 33.14 32.88 33.03 0.0M
2023-07-24 32.87 33.14 32.87 33.07 0.1M
2023-07-21 33.10 33.10 32.96 32.96 0.0M
2023-07-20 33.01 33.08 32.93 33.08 0.1M
2023-07-19 32.95 33.06 32.92 33.06 0.0M
2023-07-18 32.67 32.93 32.67 32.93 0.1M
2023-07-17 32.42 32.51 32.39 32.39 0.0M
2023-07-14 32.01 32.25 32.01 32.19 0.0M
2023-07-13 32.25 32.38 32.25 32.34 0.0M
2023-07-12 32.28 32.35 32.18 32.18 0.0M
2023-07-11 31.92 32.04 31.87 32.03 0.0M
2023-07-10 31.66 31.84 31.66 31.77 0.0M
2023-07-07 31.61 31.69 31.51 31.51 0.0M
2023-07-06 31.35 31.37 31.10 31.35 0.0M
2023-07-05 32.02 32.02 31.73 31.74 0.0M
2023-07-03 32.00 32.11 31.98 32.11 0.0M
2023-06-30 32.02 32.09 31.95 31.95 0.0M
2023-06-29 31.57 31.91 31.57 31.87 0.0M
2023-06-28 31.40 31.43 31.37 31.42 0.0M
2023-06-27 31.65 31.65 31.56 31.63 0.0M
2023-06-26 31.31 31.35 31.18 31.21 0.0M
2023-06-23 31.26 31.30 30.94 30.94 0.0M
2023-06-22 31.52 31.53 31.29 31.29 0.0M
2023-06-21 31.67 31.81 31.50 31.61 0.0M
2023-06-20 31.98 31.98 31.63 31.75 0.0M
2023-06-16 32.00 32.01 31.76 32.01 0.0M
2023-06-15 31.72 32.05 31.70 31.99 0.0M
2023-06-14 32.00 32.01 31.68 31.78 0.0M
2023-06-13 31.89 32.04 31.89 31.99 0.0M
2023-06-12 31.56 31.71 31.52 31.70 0.0M
2023-06-09 31.74 31.74 31.61 31.70 0.0M
2023-06-08 31.85 31.91 31.70 31.89 0.0M
2023-06-07 31.69 32.14 31.69 32.07 0.0M
2023-06-06 30.86 31.57 30.86 31.55 0.0M
2023-06-05 30.76 31.02 30.76 30.92 0.0M
2023-06-02 30.62 31.30 30.62 31.30 0.0M
2023-06-01 30.08 30.24 29.94 30.18 0.0M
2023-05-31 30.45 30.45 29.89 29.97 0.0M
2023-05-30 30.31 30.34 30.20 30.20 0.0M
2023-05-26 30.28 30.43 30.25 30.32 0.0M
2023-05-25 30.18 30.22 30.01 30.17 0.0M
2023-05-24 30.40 30.46 30.32 30.36 0.0M
2023-05-23 30.74 30.89 30.55 30.60 0.0M
2023-05-22 30.55 30.80 30.55 30.69 0.0M
2023-05-19 30.87 30.87 30.49 30.53 0.0M
2023-05-18 30.64 30.75 30.49 30.75 0.0M
2023-05-17 30.30 30.61 30.30 30.61 0.0M
2023-05-16 30.11 30.19 30.04 30.04 0.0M
2023-05-15 30.25 30.36 30.25 30.35 0.0M
2023-05-12 30.35 30.35 30.03 30.28 0.0M
2023-05-11 30.26 30.26 30.06 30.21 0.0M
2023-05-10 30.45 30.45 30.23 30.44 0.1M
2023-05-09 30.13 30.35 30.13 30.30 0.0M
2023-05-08 30.52 30.57 30.23 30.34 0.0M
2023-05-05 30.27 30.48 30.27 30.41 0.0M
2023-05-04 30.14 30.14 29.86 29.89 0.0M
2023-05-03 30.51 30.65 30.39 30.40 0.0M
2023-05-02 30.47 30.48 29.99 30.40 0.0M
2023-05-01 30.94 30.94 30.72 30.72 0.0M
2023-04-28 30.60 30.88 30.60 30.88 0.0M
2023-04-27 30.12 30.56 30.12 30.52 0.0M
2023-04-26 30.27 30.27 29.85 30.00 0.0M
2023-04-25 30.54 30.58 30.27 30.35 0.0M
2023-04-24 30.78 30.95 30.72 30.79 0.0M
2023-04-21 30.85 30.85 30.67 30.76 0.0M
2023-04-20 30.81 30.85 30.75 30.82 0.0M
2023-04-19 30.72 30.96 30.71 30.94 0.0M
2023-04-18 31.10 31.10 30.72 30.79 0.0M
2023-04-17 30.89 31.02 30.80 31.01 0.0M
2023-04-14 31.21 31.21 30.81 30.86 0.0M
2023-04-13 30.92 31.17 30.90 31.11 0.0M
2023-04-12 31.26 31.26 30.89 30.94 0.0M
2023-04-11 31.06 31.22 30.98 31.07 0.0M
2023-04-10 30.54 30.92 30.54 30.87 0.0M
2023-04-06 30.69 30.70 30.55 30.57 0.0M
2023-04-05 30.62 30.67 30.49 30.62 0.0M
2023-04-04 31.24 31.24 30.66 30.78 0.0M
2023-04-03 31.31 31.31 31.10 31.28 0.0M
2023-03-31 30.94 31.15 30.90 31.14 0.0M
2023-03-30 30.92 30.92 30.62 30.70 0.0M
2023-03-29 30.83 30.83 30.59 30.78 0.1M
2023-03-28 30.60 30.68 30.50 30.65 0.0M
2023-03-27 30.50 30.68 30.42 30.54 0.0M
2023-03-24 29.73 30.28 29.73 30.28 0.1M
2023-03-23 30.32 30.52 29.72 29.81 0.0M
2023-03-22 30.78 30.87 30.10 30.10 0.0M
2023-03-21 31.10 31.10 30.83 30.91 0.0M
2023-03-20 30.70 30.76 30.49 30.57 0.0M
2023-03-17 30.50 30.50 30.03 30.18 0.0M
2023-03-16 30.08 30.83 30.08 30.68 0.0M
2023-03-15 30.11 30.27 29.94 30.14 0.0M
2023-03-14 30.95 31.10 30.57 30.83 0.0M
2023-03-13 30.08 30.57 29.84 30.25 0.0M
2023-03-10 31.01 31.34 30.58 30.80 0.0M
2023-03-09 32.27 32.27 31.42 31.50 0.0M
2023-03-08 32.17 32.33 31.98 32.25 0.1M
2023-03-07 32.59 32.59 32.13 32.17 0.0M
2023-03-06 32.84 32.86 32.52 32.66 0.0M
2023-03-03 32.55 32.90 32.48 32.84 0.0M
2023-03-02 32.20 32.57 32.16 32.45 0.0M
2023-03-01 32.27 32.43 32.27 32.32 0.0M
2023-02-28 32.48 32.55 32.21 32.21 0.0M
2023-02-27 32.62 32.74 32.35 32.40 0.0M
2023-02-24 32.25 32.49 32.17 32.49 0.0M
2023-02-23 32.42 32.54 32.13 32.37 0.0M
2023-02-22 32.76 32.76 32.21 32.38 0.0M
2023-02-21 32.82 32.82 32.36 32.45 0.0M
2023-02-17 33.06 33.06 32.85 33.04 0.0M
2023-02-16 32.81 33.21 32.76 33.06 0.0M
2023-02-15 32.69 33.16 32.69 33.16 0.0M
2023-02-14 32.62 32.99 32.60 32.97 0.0M
2023-02-13 32.72 32.98 32.70 32.97 0.0M
2023-02-10 32.38 32.72 32.38 32.72 0.1M
2023-02-09 33.17 33.17 32.39 32.54 0.0M
2023-02-08 33.28 33.33 32.98 33.09 0.0M
2023-02-07 33.06 33.37 32.86 33.37 0.0M
2023-02-06 33.37 33.37 33.02 33.02 0.0M
2023-02-03 33.20 33.54 33.20 33.50 0.0M
2023-02-02 33.49 33.52 33.16 33.41 0.0M
2023-02-01 32.81 33.06 32.63 33.00 0.0M
2023-01-31 32.25 32.86 32.20 32.86 0.0M
2023-01-30 32.25 32.36 32.16 32.17 0.0M
2023-01-27 32.38 32.52 32.25 32.31 0.0M
2023-01-26 32.20 32.29 32.07 32.29 0.0M
2023-01-25 31.82 32.27 31.82 32.27 0.0M
2023-01-24 31.99 32.23 31.98 32.16 0.0M
2023-01-23 32.02 32.20 31.91 32.08 0.0M
2023-01-20 31.77 31.93 31.49 31.93 0.0M
2023-01-19 31.72 31.72 31.48 31.61 0.0M
2023-01-18 32.21 32.26 31.72 31.72 0.0M
2023-01-17 32.24 32.36 32.15 32.15 0.0M
2023-01-13 32.08 32.39 31.93 32.35 0.0M
2023-01-12 32.07 32.25 31.87 32.20 0.0M
2023-01-11 31.72 31.89 31.63 31.89 0.0M
2023-01-10 31.27 31.52 31.24 31.52 0.0M
2023-01-09 31.39 31.59 31.27 31.28 0.0M
2023-01-06 30.82 31.33 30.82 31.29 0.0M
2023-01-05 30.69 30.69 30.57 30.61 0.0M
2023-01-04 30.95 31.12 30.84 30.87 0.0M
2023-01-03 31.24 31.28 30.74 30.89 0.0M