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
2024-12-31 37.06 37.13 36.84 36.99 0.0M
2024-12-30 36.70 36.98 36.53 36.89 0.1M
2024-12-27 37.14 37.35 36.80 37.02 0.0M
2024-12-26 37.15 37.45 37.03 37.45 0.0M
2024-12-24 37.02 37.34 37.00 37.34 0.0M
2024-12-23 37.05 37.06 36.77 37.06 0.1M
2024-12-20 36.98 37.50 36.97 37.20 0.1M
2024-12-19 37.36 37.63 36.95 36.95 0.3M
2024-12-18 38.66 38.71 37.06 37.06 0.1M
2024-12-17 38.81 38.89 38.42 38.53 0.0M
2024-12-16 39.07 39.31 39.06 39.09 0.1M
2024-12-13 39.41 39.41 39.03 39.19 0.0M
2024-12-12 39.73 39.73 39.42 39.44 0.0M
2024-12-11 39.71 39.84 39.66 39.75 0.0M
2024-12-10 39.69 39.80 39.24 39.48 0.0M
2024-12-09 39.97 39.98 39.62 39.65 0.0M
2024-12-06 40.33 40.33 39.77 40.00 0.0M
2024-12-05 40.31 40.32 40.08 40.14 0.0M
2024-12-04 40.36 40.44 40.15 40.43 0.0M
2024-12-03 40.45 40.45 40.22 40.30 0.0M
2024-12-02 40.73 40.73 40.32 40.57 0.0M
2024-11-29 40.80 40.95 40.66 40.66 0.0M
2024-11-27 41.02 41.18 40.62 40.71 0.0M
2024-11-26 40.63 40.87 40.56 40.87 0.0M
2024-11-25 40.89 41.20 40.88 40.88 0.0M
2024-11-22 40.30 40.59 40.28 40.58 0.0M
2024-11-21 39.67 40.16 39.65 39.94 0.0M
2024-11-20 39.52 39.59 39.20 39.59 0.0M
2024-11-19 39.13 39.58 39.13 39.56 0.0M
2024-11-18 39.34 39.60 39.34 39.45 0.0M
2024-11-15 39.66 39.69 39.16 39.32 0.0M
2024-11-14 39.98 40.13 39.44 39.55 0.0M
2024-11-13 40.44 40.53 40.02 40.02 0.0M
2024-11-12 40.66 40.74 40.23 40.32 0.0M
2024-11-11 40.59 40.82 40.56 40.63 0.0M
2024-11-08 40.03 40.42 39.90 40.40 0.0M
2024-11-07 40.17 40.18 39.80 39.91 0.0M
2024-11-06 39.88 40.17 39.75 40.14 0.1M
2024-11-05 37.60 38.23 37.60 38.23 0.1M
2024-11-04 37.35 37.67 37.34 37.45 0.1M
2024-11-01 37.62 37.75 37.30 37.33 0.0M
2024-10-31 37.96 37.96 37.54 37.54 0.2M
2024-10-30 37.76 38.24 37.76 37.93 0.1M
2024-10-29 37.70 37.90 37.66 37.90 0.1M
2024-10-28 37.69 38.01 37.69 38.01 0.0M
2024-10-25 37.87 37.92 37.43 37.54 0.1M
2024-10-24 37.74 37.80 37.61 37.70 0.0M
2024-10-23 37.71 37.84 37.45 37.71 0.0M
2024-10-22 37.86 37.86 37.68 37.80 0.0M
2024-10-21 38.28 38.31 37.87 37.95 1.4M
2024-10-18 38.63 38.63 38.28 38.34 0.0M
2024-10-17 38.51 38.51 38.30 38.50 0.0M
2024-10-16 38.18 38.52 38.14 38.46 0.0M
2024-10-15 37.87 38.40 37.87 37.97 0.0M
2024-10-14 37.72 38.00 37.72 37.93 0.0M
2024-10-11 37.18 37.81 37.18 37.81 0.0M
2024-10-10 37.14 37.23 37.03 37.19 0.0M
2024-10-09 37.15 37.56 37.15 37.44 0.0M
2024-10-08 37.12 37.32 37.07 37.25 0.1M
2024-10-07 37.17 37.25 36.99 37.21 0.1M
2024-10-04 37.25 37.35 37.03 37.35 0.0M
2024-10-03 36.91 37.04 36.82 37.04 0.0M
2024-10-02 37.06 37.29 37.00 37.02 0.0M
2024-10-01 37.20 37.33 36.98 37.22 0.0M
2024-09-30 37.13 37.47 37.12 37.45 0.1M
2024-09-27 37.37 37.49 37.10 37.28 0.1M
2024-09-26 37.45 37.46 37.14 37.14 0.0M
2024-09-25 37.58 37.58 37.22 37.24 0.1M
2024-09-24 37.74 37.80 37.62 37.69 0.1M
2024-09-23 37.71 37.83 37.56 37.78 0.1M
2024-09-20 37.68 37.72 37.51 37.58 0.0M
2024-09-19 37.94 37.94 37.46 37.93 0.0M
2024-09-18 37.26 37.81 37.15 37.25 0.1M
2024-09-17 37.25 37.56 37.22 37.31 0.0M
2024-09-16 36.91 37.15 36.90 37.14 0.0M
2024-09-13 36.60 36.97 36.60 36.90 0.0M
2024-09-12 36.06 36.36 35.97 36.35 0.0M
2024-09-11 35.77 36.11 35.38 36.11 0.1M
2024-09-10 36.02 36.12 35.82 36.12 0.0M
2024-09-09 36.09 36.23 35.97 36.08 0.0M
2024-09-06 36.49 36.53 35.90 35.97 0.0M
2024-09-05 36.61 36.61 36.27 36.40 0.0M
2024-09-04 36.66 36.81 36.51 36.64 0.0M
2024-09-03 37.32 37.33 36.61 36.74 0.0M
2024-08-30 37.39 37.54 37.05 37.54 0.0M
2024-08-29 37.11 37.49 37.08 37.31 0.0M
2024-08-28 37.09 37.27 36.96 37.17 0.0M
2024-08-27 37.18 37.23 37.03 37.17 0.0M
2024-08-26 37.58 37.69 37.35 37.38 0.1M
2024-08-23 36.88 37.44 36.82 37.39 0.0M
2024-08-22 36.77 36.79 36.52 36.57 0.0M
2024-08-21 36.40 36.65 36.31 36.65 0.0M
2024-08-20 36.67 36.67 36.24 36.29 0.0M
2024-08-19 36.34 36.65 36.34 36.63 0.0M
2024-08-16 36.36 36.60 36.32 36.36 0.0M
2024-08-15 36.37 36.60 36.19 36.43 0.0M
2024-08-14 35.90 35.90 35.74 35.80 0.1M
2024-08-13 35.55 35.89 35.49 35.85 0.0M
2024-08-12 35.73 35.73 35.47 35.55 0.0M
2024-08-09 35.69 35.76 35.61 35.72 0.0M
2024-08-08 35.62 35.86 35.48 35.86 0.0M
2024-08-07 35.75 35.96 35.20 35.24 0.1M
2024-08-06 34.96 35.79 34.96 35.38 0.1M
2024-08-05 34.73 35.49 34.57 35.17 0.0M
2024-08-02 36.20 36.36 36.00 36.23 0.0M
2024-08-01 37.66 37.86 36.81 37.07 0.0M
2024-07-31 37.80 38.24 37.60 37.71 0.0M
2024-07-30 37.42 37.68 37.41 37.63 0.0M
2024-07-29 37.58 37.65 37.22 37.35 0.0M
2024-07-26 37.28 37.55 37.28 37.51 0.0M
2024-07-25 36.62 37.38 36.62 36.92 0.0M
2024-07-24 37.33 37.36 36.55 36.56 0.0M
2024-07-23 37.22 37.30 37.11 37.23 0.0M
2024-07-22 36.75 37.03 36.47 36.98 0.0M
2024-07-19 36.77 36.77 36.53 36.64 0.0M
2024-07-18 36.96 37.31 36.60 36.69 0.0M
2024-07-17 37.24 37.52 37.01 37.01 0.0M
2024-07-16 36.65 37.20 36.65 37.20 0.0M
2024-07-15 35.91 36.36 35.91 36.12 0.0M
2024-07-12 35.61 35.87 35.58 35.62 0.0M
2024-07-11 34.74 35.41 34.74 35.31 0.0M
2024-07-10 34.10 34.42 34.09 34.42 0.1M
2024-07-09 34.08 34.18 33.98 33.98 0.0M
2024-07-08 34.38 34.38 34.19 34.19 0.0M
2024-07-05 34.29 34.29 34.04 34.08 0.0M
2024-07-03 34.39 34.51 34.34 34.36 0.0M
2024-07-02 34.21 34.38 34.20 34.38 0.0M
2024-07-01 34.53 34.53 34.09 34.13 0.0M
2024-06-28 34.63 34.74 34.38 34.50 0.0M
2024-06-27 34.22 34.42 34.21 34.40 0.1M
2024-06-26 34.18 34.39 34.14 34.34 0.1M
2024-06-25 34.42 34.49 34.23 34.40 0.0M
2024-06-24 34.39 34.74 34.39 34.63 0.0M
2024-06-21 34.19 34.25 34.10 34.25 0.0M
2024-06-20 34.21 34.45 34.18 34.23 0.1M
2024-06-18 34.21 34.39 34.21 34.29 0.0M
2024-06-17 33.87 34.24 33.84 34.24 0.0M
2024-06-14 34.03 34.03 33.72 33.90 0.0M
2024-06-13 34.26 34.37 34.16 34.30 0.0M
2024-06-12 34.76 35.03 34.54 34.61 0.1M
2024-06-11 33.83 34.04 33.75 34.00 0.0M
2024-06-10 33.75 34.10 33.69 34.09 0.1M
2024-06-07 34.00 34.12 33.85 33.98 0.0M
2024-06-06 34.19 34.28 34.07 34.16 0.0M
2024-06-05 34.14 34.32 34.00 34.28 0.0M
2024-06-04 34.19 34.24 34.05 34.05 0.1M
2024-06-03 35.02 35.02 34.25 34.43 0.0M
2024-05-31 34.56 34.83 34.46 34.83 0.1M
2024-05-30 34.24 34.44 34.17 34.42 0.1M
2024-05-29 34.25 34.25 33.99 34.04 0.1M
2024-05-28 34.79 34.86 34.46 34.56 0.1M
2024-05-24 34.71 34.82 34.59 34.78 0.0M
2024-05-23 34.95 34.95 34.44 34.49 0.0M
2024-05-22 35.28 35.28 34.94 35.00 0.0M
2024-05-21 35.31 35.36 35.23 35.32 0.1M
2024-05-20 35.46 35.51 35.35 35.36 0.0M
2024-05-17 35.33 35.41 35.30 35.41 0.0M
2024-05-16 35.35 35.38 35.25 35.25 0.0M
2024-05-15 35.44 35.49 35.35 35.40 0.0M
2024-05-14 35.18 35.25 35.11 35.23 0.0M
2024-05-13 35.38 35.38 35.06 35.08 0.0M
2024-05-10 35.22 35.25 35.10 35.25 0.0M
2024-05-09 34.91 35.27 34.91 35.27 0.0M
2024-05-08 34.69 34.92 34.69 34.91 0.0M
2024-05-07 34.95 35.13 34.94 34.94 0.0M
2024-05-06 34.72 34.86 34.72 34.86 0.0M
2024-05-03 34.55 34.55 34.28 34.43 0.0M
2024-05-02 34.11 34.13 33.80 34.10 0.0M
2024-05-01 33.85 34.23 33.79 33.88 0.1M
2024-04-30 34.25 34.25 33.88 33.88 0.0M
2024-04-29 34.38 34.51 34.36 34.48 0.0M
2024-04-26 34.22 34.40 34.22 34.27 0.0M
2024-04-25 34.26 34.41 34.15 34.27 0.2M
2024-04-24 34.49 34.66 34.48 34.62 0.1M
2024-04-23 34.29 34.73 34.22 34.71 0.0M
2024-04-22 34.22 34.41 34.01 34.27 0.0M
2024-04-19 33.68 34.08 33.68 34.08 0.3M
2024-04-18 33.76 33.90 33.59 33.59 0.0M
2024-04-17 34.10 34.15 33.69 33.70 0.1M
2024-04-16 34.06 34.15 33.78 33.99 0.5M
2024-04-15 34.68 34.68 34.08 34.15 0.1M
2024-04-12 34.61 34.76 34.28 34.40 0.1M
2024-04-11 34.84 34.84 34.50 34.73 0.0M
2024-04-10 34.74 34.85 34.54 34.64 0.1M
2024-04-09 35.52 35.55 35.19 35.42 0.0M
2024-04-08 35.43 35.50 35.32 35.38 0.0M
2024-04-05 35.09 35.33 35.07 35.30 0.1M
2024-04-04 35.67 35.67 35.01 35.07 0.0M
2024-04-03 35.19 35.40 35.19 35.35 0.1M
2024-04-02 35.49 35.49 35.11 35.30 0.0M
2024-04-01 35.96 35.96 35.67 35.69 0.0M
2024-03-28 35.79 36.08 35.75 35.96 0.1M
2024-03-27 35.41 35.77 35.41 35.77 0.0M
2024-03-26 35.20 35.35 35.04 35.04 0.0M
2024-03-25 35.49 35.54 35.32 35.32 0.0M
2024-03-22 35.69 35.69 35.32 35.32 0.0M
2024-03-21 35.44 35.67 35.44 35.59 0.0M
2024-03-20 34.93 35.41 34.88 35.32 0.0M
2024-03-19 34.85 35.00 34.77 34.94 0.0M
2024-03-18 34.82 34.84 34.67 34.68 0.0M
2024-03-15 34.72 34.84 34.72 34.84 0.0M
2024-03-14 35.02 35.02 34.46 34.66 0.0M
2024-03-13 35.12 35.19 34.98 35.06 0.0M
2024-03-12 34.95 35.08 34.90 35.02 0.0M
2024-03-11 35.12 35.12 34.86 35.04 0.0M
2024-03-08 35.43 35.52 35.18 35.18 0.0M
2024-03-07 35.24 35.27 35.15 35.23 0.1M
2024-03-06 35.04 35.04 34.86 34.96 0.0M
2024-03-05 35.00 35.11 34.77 34.85 0.0M
2024-03-04 34.89 35.15 34.89 34.99 0.0M
2024-03-01 34.63 34.79 34.47 34.70 0.1M
2024-02-29 34.74 34.77 34.46 34.68 0.1M
2024-02-28 34.28 34.44 34.28 34.44 0.0M
2024-02-27 34.40 34.40 34.26 34.38 0.0M
2024-02-26 34.23 34.29 34.10 34.26 0.0M
2024-02-23 34.18 34.38 34.18 34.37 0.0M
2024-02-22 34.03 34.18 33.94 34.18 0.1M
2024-02-21 33.97 34.06 33.81 34.02 0.1M
2024-02-20 33.94 34.26 33.81 33.93 0.0M
2024-02-16 34.16 34.40 34.06 34.19 0.0M
2024-02-15 33.65 34.28 33.65 34.28 0.0M
2024-02-14 33.37 33.45 33.12 33.45 0.0M
2024-02-13 33.31 33.37 32.80 33.00 0.0M
2024-02-12 33.63 34.03 33.53 33.95 0.0M
2024-02-09 33.41 33.58 33.19 33.56 0.0M
2024-02-08 33.14 33.37 33.13 33.36 0.1M
2024-02-07 33.09 33.12 32.87 33.01 0.0M
2024-02-06 32.78 33.00 32.72 32.95 0.1M
2024-02-05 32.72 32.86 32.49 32.69 0.0M
2024-02-02 32.96 33.23 32.95 33.12 0.0M
2024-02-01 33.09 33.26 32.73 33.24 0.1M
2024-01-31 33.55 33.61 32.94 32.94 0.0M
2024-01-30 33.48 33.73 33.45 33.63 0.0M
2024-01-29 33.12 33.54 33.12 33.54 0.0M
2024-01-26 33.26 33.50 33.12 33.19 0.0M
2024-01-25 33.24 33.24 32.98 33.19 0.0M
2024-01-24 33.39 33.39 32.85 32.91 0.0M
2024-01-23 33.44 33.44 33.09 33.14 0.0M
2024-01-22 33.09 33.41 33.09 33.41 0.0M
2024-01-19 32.57 32.94 32.57 32.92 0.0M
2024-01-18 32.52 32.75 32.40 32.75 0.1M
2024-01-17 32.54 32.57 32.39 32.50 0.0M
2024-01-16 32.66 32.74 32.60 32.73 0.0M
2024-01-12 33.13 33.13 32.77 32.88 0.0M
2024-01-11 32.88 32.88 32.60 32.81 0.0M
2024-01-10 32.91 32.97 32.81 32.90 0.0M
2024-01-09 32.83 32.93 32.75 32.85 0.0M
2024-01-08 32.79 33.12 32.73 33.11 0.0M
2024-01-05 32.83 33.06 32.80 32.90 0.0M
2024-01-04 32.91 33.09 32.85 32.85 0.0M
2024-01-03 33.41 33.41 32.90 32.90 0.0M
2024-01-02 33.45 33.73 33.38 33.60 0.1M