Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O's Russell Smallcap Qlty Divd ETF (NY: OUSM )

41.30 -0.12 (-0.28%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.47 25.60 25.45 25.48 18,458 +0.09(+0.33%)
Nov 29, 2017 25.23 25.43 25.23 25.39 20,626 +0.18(+0.70%)
Nov 28, 2017 25.08 25.23 25.01 25.22 11,800 +0.26(+1.05%)
Nov 27, 2017 24.93 25.06 24.93 24.95 13,183 -0.02(-0.07%)
Nov 24, 2017 24.95 24.97 24.95 24.97 821 +0.04(+0.15%)
Nov 22, 2017 25.00 25.01 24.91 24.94 10,451 +0.01(+0.05%)
Nov 21, 2017 24.88 24.98 24.86 24.92 17,063 +0.07(+0.29%)
Nov 20, 2017 24.83 24.85 24.77 24.85 20,921 +0.07(+0.27%)
Nov 17, 2017 24.81 24.81 24.74 24.78 6,707 -0.01(-0.03%)
Nov 16, 2017 24.67 24.83 24.63 24.79 28,975 +0.22(+0.90%)
Nov 15, 2017 24.48 24.62 24.48 24.57 8,425 -0.08(-0.33%)
Nov 14, 2017 24.59 24.66 24.54 24.65 32,028 +0.03(+0.12%)
Nov 13, 2017 24.38 24.62 24.38 24.62 6,797 +0.04(+0.16%)
Nov 10, 2017 24.47 24.60 24.47 24.58 3,443 +0.02(+0.08%)
Nov 09, 2017 24.57 24.64 24.49 24.56 20,396 -0.08(-0.34%)
Nov 08, 2017 24.60 24.66 24.51 24.65 11,786 +0.04(+0.16%)
Nov 07, 2017 24.70 24.76 24.56 24.61 9,579 -0.10(-0.42%)
Nov 06, 2017 24.64 24.75 24.64 24.71 8,226 +0.05(+0.21%)
Nov 03, 2017 24.64 24.72 24.63 24.66 21,805 -0.03(-0.14%)
Nov 02, 2017 24.70 24.79 24.66 24.69 30,573 -0.01(-0.06%)
Nov 01, 2017 24.87 24.88 24.66 24.71 26,859 -0.14(-0.55%)
Oct 31, 2017 24.80 24.87 24.72 24.84 19,611 +0.19(+0.77%)
Oct 30, 2017 24.79 24.89 24.61 24.65 28,501 -0.26(-1.06%)
Oct 27, 2017 24.70 24.92 24.70 24.92 69,032 +0.10(+0.41%)
Oct 26, 2017 24.76 24.83 24.76 24.81 9,816 +0.10(+0.39%)
Oct 25, 2017 24.75 24.82 24.55 24.72 29,140 -0.11(-0.46%)
Oct 24, 2017 24.95 24.95 24.77 24.83 5,238 +0.06(+0.23%)
Oct 23, 2017 24.94 24.94 24.77 24.77 16,239 -0.12(-0.50%)
Oct 20, 2017 24.94 24.94 24.87 24.90 27,080 +0.07(+0.26%)
Oct 19, 2017 24.69 24.83 24.69 24.83 23,294 +0.06(+0.23%)
Oct 18, 2017 24.86 24.86 24.71 24.78 17,468 +0.06(+0.25%)
Oct 17, 2017 24.63 24.80 24.63 24.72 36,347 +0.02(+0.08%)
Oct 16, 2017 24.77 24.77 24.66 24.70 25,956 -0.05(-0.18%)
Oct 13, 2017 24.69 24.82 24.69 24.74 92,106 +0.04(+0.16%)
Oct 12, 2017 24.64 24.73 24.64 24.70 7,758 +0.02(+0.06%)
Oct 11, 2017 24.61 24.71 24.61 24.69 15,791 -0.01(-0.04%)
Oct 10, 2017 24.69 24.76 24.60 24.69 22,297 +0.13(+0.53%)
Oct 09, 2017 24.74 24.74 24.56 24.56 18,452 -0.08(-0.33%)
Oct 06, 2017 24.69 24.69 24.62 24.65 21,119 -0.06(-0.23%)
Oct 05, 2017 24.69 24.76 24.68 24.70 8,780 +0.04(+0.16%)
Oct 04, 2017 24.80 24.80 24.61 24.67 26,278 +0.01(+0.03%)
Oct 03, 2017 24.72 24.72 24.57 24.66 25,383 +0.03(+0.11%)
Oct 02, 2017 24.59 24.63 24.44 24.63 18,072 +0.16(+0.65%)
Sep 29, 2017 24.45 24.50 24.42 24.47 5,998 +0.07(+0.31%)
Sep 28, 2017 24.26 24.42 24.26 24.40 4,429 +0.06(+0.24%)
Sep 27, 2017 24.41 24.41 24.12 24.34 6,141 +0.11(+0.45%)
Sep 26, 2017 24.19 24.23 24.13 24.23 7,320 +0.07(+0.31%)
Sep 25, 2017 24.04 24.15 24.02 24.15 10,908 +0.12(+0.51%)
Sep 22, 2017 23.83 24.05 23.83 24.03 5,733 +0.12(+0.49%)
Sep 21, 2017 24.01 24.01 23.91 23.91 6,585 -0.09(-0.38%)
Sep 20, 2017 23.97 24.04 23.96 24.00 9,891 +0.05(+0.19%)
Sep 19, 2017 24.03 24.03 23.92 23.96 9,139 -0.01(-0.03%)
Sep 18, 2017 23.94 24.03 23.93 23.97 12,654 +0.07(+0.30%)
Sep 15, 2017 23.75 23.95 23.75 23.89 8,706 +0.13(+0.53%)
Sep 14, 2017 23.84 23.90 23.68 23.77 13,101 -0.07(-0.31%)
Sep 13, 2017 23.69 23.84 23.69 23.84 6,177 +0.09(+0.39%)
Sep 12, 2017 23.71 23.80 23.71 23.75 17,340 +0.02(+0.08%)
Sep 11, 2017 23.50 23.77 23.50 23.73 21,803 +0.29(+1.25%)
Sep 08, 2017 23.35 23.52 23.35 23.44 8,494 +0.06(+0.26%)
Sep 07, 2017 23.48 23.48 23.34 23.38 13,507 -0.09(-0.40%)
Sep 06, 2017 23.48 23.54 23.47 23.47 3,052 +0.01(+0.04%)
Sep 05, 2017 23.65 23.66 23.39 23.46 13,991 -0.19(-0.81%)
Sep 01, 2017 23.54 23.67 23.54 23.65 6,130 +0.12(+0.50%)
Aug 31, 2017 23.48 23.55 23.48 23.54 12,126 +0.17(+0.75%)
Aug 30, 2017 23.32 23.37 23.31 23.36 5,084 +0.07(+0.29%)
Aug 29, 2017 23.10 23.29 23.10 23.29 4,669 +0.00(+0.00%)
Aug 28, 2017 23.33 23.33 23.27 23.29 4,819 -0.06(-0.24%)
Aug 25, 2017 23.24 23.41 23.24 23.35 88,255 +0.12(+0.50%)
Aug 24, 2017 23.29 23.31 23.23 23.23 13,372 -0.02(-0.10%)
Aug 23, 2017 23.10 23.27 23.10 23.26 14,101 -0.05(-0.20%)
Aug 22, 2017 23.13 23.30 23.13 23.30 17,966 +0.20(+0.88%)
Aug 21, 2017 23.25 23.25 23.02 23.10 17,180 +0.00(+0.02%)
Aug 18, 2017 23.12 23.13 23.02 23.09 10,351 -0.09(-0.40%)
Aug 17, 2017 23.61 23.61 23.19 23.19 13,542 -0.29(-1.22%)
Aug 16, 2017 23.54 23.65 23.48 23.48 19,817 +0.03(+0.14%)
Aug 15, 2017 23.53 23.53 23.42 23.44 15,949 -0.09(-0.39%)
Aug 14, 2017 23.38 23.58 23.38 23.53 13,048 +0.25(+1.07%)
Aug 11, 2017 23.31 23.32 23.22 23.29 14,219 -0.04(-0.19%)
Aug 10, 2017 23.42 23.49 23.29 23.33 65,120 -0.13(-0.57%)
Aug 09, 2017 23.56 23.68 23.45 23.47 61,503 -0.22(-0.92%)
Aug 08, 2017 23.86 23.86 23.60 23.68 38,904 -0.05(-0.21%)
Aug 07, 2017 23.73 23.79 23.65 23.73 7,614 +0.02(+0.09%)
Aug 04, 2017 23.70 23.73 23.66 23.71 11,560 +0.11(+0.47%)
Aug 03, 2017 23.62 23.68 23.60 23.60 12,224 -0.05(-0.20%)
Aug 02, 2017 23.90 23.90 23.63 23.65 207,773 -0.26(-1.08%)
Aug 01, 2017 23.86 23.92 23.85 23.91 6,210 +0.04(+0.15%)
Jul 31, 2017 23.84 23.89 23.77 23.87 7,234 +0.01(+0.04%)
Jul 28, 2017 23.88 23.90 23.76 23.86 6,788 -0.10(-0.43%)
Jul 27, 2017 24.04 24.04 23.87 23.96 22,073 +0.03(+0.12%)
Jul 26, 2017 24.01 24.01 23.91 23.93 16,211 -0.07(-0.30%)
Jul 25, 2017 23.92 24.05 23.90 24.01 6,773 +0.14(+0.58%)
Jul 24, 2017 23.98 23.98 23.80 23.87 10,493 -0.04(-0.16%)
Jul 21, 2017 23.86 23.94 23.85 23.91 7,249 -0.08(-0.35%)
Jul 20, 2017 23.88 24.03 23.88 23.99 5,990 +0.05(+0.20%)
Jul 19, 2017 23.78 23.95 23.74 23.94 10,421 +0.21(+0.89%)
Jul 18, 2017 23.80 23.80 23.68 23.73 11,897 -0.08(-0.35%)
Jul 17, 2017 24.81 24.81 23.73 23.81 53,826 +0.09(+0.38%)
Jul 14, 2017 23.75 23.80 23.70 23.72 12,729 +0.09(+0.39%)
Jul 13, 2017 23.81 23.81 23.46 23.63 15,225 -0.06(-0.24%)
Jul 12, 2017 23.57 23.79 23.57 23.69 19,349 +0.19(+0.82%)
Jul 11, 2017 23.63 23.63 23.33 23.49 29,030 +0.04(+0.17%)
Jul 10, 2017 23.52 23.58 23.45 23.46 80,761 -0.12(-0.51%)
Jul 07, 2017 23.49 23.58 23.40 23.58 20,232 +0.17(+0.71%)
Jul 06, 2017 23.55 23.58 23.34 23.41 27,061 -0.20(-0.83%)
Jul 05, 2017 23.81 23.81 23.56 23.60 9,523 -0.21(-0.90%)
Jul 03, 2017 23.86 23.86 23.74 23.82 9,047 +0.16(+0.67%)
Jun 30, 2017 23.63 23.68 23.58 23.66 14,911 +0.03(+0.12%)
Jun 29, 2017 23.79 23.81 23.47 23.63 45,664 -0.20(-0.86%)
Jun 28, 2017 23.76 23.92 23.76 23.84 8,671 +0.17(+0.71%)
Jun 27, 2017 23.76 23.84 23.67 23.67 9,015 -0.10(-0.42%)
Jun 26, 2017 23.71 23.84 23.71 23.77 17,251 +0.10(+0.43%)
Jun 23, 2017 23.55 23.71 23.55 23.67 6,321 +0.04(+0.19%)
Jun 22, 2017 23.54 23.65 23.54 23.62 12,902 +0.06(+0.24%)
Jun 21, 2017 23.70 23.79 23.54 23.57 11,391 -0.14(-0.59%)
Jun 20, 2017 23.93 23.97 23.69 23.71 11,173 -0.20(-0.86%)
Jun 19, 2017 23.85 23.94 23.85 23.91 10,015 +0.05(+0.23%)
Jun 16, 2017 23.82 24.06 23.72 23.86 11,519 -0.01(-0.03%)
Jun 15, 2017 23.83 23.88 23.77 23.86 7,852 -0.06(-0.27%)
Jun 14, 2017 23.93 23.99 23.86 23.93 14,631 -0.06(-0.23%)
Jun 13, 2017 24.07 24.07 23.92 23.98 12,443 +0.06(+0.27%)
Jun 12, 2017 23.80 23.98 23.80 23.92 16,945 +0.02(+0.08%)
Jun 09, 2017 23.87 23.96 23.84 23.90 10,599 +0.16(+0.66%)
Jun 08, 2017 23.61 23.84 23.61 23.74 20,938 +0.10(+0.41%)
Jun 07, 2017 23.63 23.71 23.57 23.64 6,226 +0.02(+0.08%)
Jun 06, 2017 23.72 23.74 23.58 23.63 14,569 -0.18(-0.75%)
Jun 05, 2017 23.82 23.84 23.77 23.80 5,544 -0.07(-0.28%)
Jun 02, 2017 23.78 23.98 23.76 23.87 10,141 +0.09(+0.39%)
Jun 01, 2017 23.45 23.78 23.45 23.78 109,566 +0.35(+1.50%)
May 31, 2017 23.50 23.50 23.31 23.43 8,496 -0.03(-0.12%)
May 30, 2017 23.51 23.51 23.40 23.45 18,075 -0.05(-0.23%)
May 26, 2017 23.45 23.62 23.42 23.51 80,399 -0.03(-0.13%)
May 25, 2017 23.52 23.58 23.52 23.54 21,190 +0.03(+0.12%)
May 24, 2017 23.35 23.54 23.35 23.51 16,770 +0.09(+0.39%)
May 23, 2017 23.33 23.50 23.33 23.42 9,672 +0.02(+0.10%)
May 22, 2017 23.44 23.44 23.32 23.39 17,677 +0.14(+0.61%)
May 19, 2017 23.17 23.32 23.17 23.25 19,488 +0.13(+0.56%)
May 18, 2017 23.04 23.20 22.99 23.12 25,209 +0.04(+0.16%)
May 17, 2017 23.14 23.29 23.08 23.08 80,446 -0.29(-1.23%)
May 16, 2017 23.44 23.45 23.32 23.37 17,185 -0.11(-0.47%)
May 15, 2017 23.49 23.59 23.46 23.48 14,321 +0.10(+0.43%)
May 12, 2017 23.50 23.64 23.36 23.38 44,730 -0.14(-0.58%)
May 11, 2017 23.54 23.57 23.37 23.52 18,874 -0.13(-0.55%)
May 10, 2017 23.45 23.66 23.42 23.65 19,967 +0.15(+0.63%)
May 09, 2017 23.60 23.60 23.43 23.50 9,363 -0.06(-0.28%)
May 08, 2017 24.16 24.16 23.52 23.56 16,940 -0.11(-0.47%)
May 05, 2017 23.58 23.68 23.57 23.67 24,234 +0.12(+0.52%)
May 04, 2017 23.77 23.77 23.43 23.55 9,784 -0.07(-0.32%)
May 03, 2017 23.66 23.73 23.55 23.63 20,468 -0.11(-0.47%)
May 02, 2017 23.73 23.78 23.70 23.74 21,812 -0.02(-0.08%)
May 01, 2017 23.74 23.82 23.69 23.76 9,666 +0.04(+0.15%)
Apr 28, 2017 24.16 24.16 23.71 23.72 11,385 -0.31(-1.27%)
Apr 27, 2017 24.07 24.15 23.99 24.03 30,777 -0.01(-0.04%)
Apr 26, 2017 23.98 24.13 23.95 24.03 45,212 +0.11(+0.46%)
Apr 25, 2017 24.01 24.14 23.83 23.92 70,111 +0.15(+0.62%)
Apr 24, 2017 23.66 23.79 23.66 23.78 26,388 +0.14(+0.59%)
Apr 21, 2017 23.66 23.66 23.56 23.64 14,429 +0.00(+0.00%)
Apr 20, 2017 23.50 23.65 23.50 23.64 12,138 +0.19(+0.79%)
Apr 19, 2017 23.51 23.53 23.42 23.45 21,717 +0.09(+0.37%)
Apr 18, 2017 23.38 23.38 23.26 23.37 3,511 +0.11(+0.47%)
Apr 17, 2017 23.01 23.26 23.01 23.26 8,749 +0.19(+0.83%)
Apr 13, 2017 23.11 23.22 23.03 23.07 24,385 -0.21(-0.91%)
Apr 12, 2017 23.39 23.39 23.25 23.28 12,285 -0.11(-0.47%)
Apr 11, 2017 23.31 23.39 23.19 23.39 15,181 +0.15(+0.64%)
Apr 10, 2017 23.24 23.30 23.11 23.24 6,113 +0.04(+0.16%)
Apr 07, 2017 23.21 23.26 23.17 23.20 12,988 +0.01(+0.04%)
Apr 06, 2017 23.07 23.20 22.97 23.19 22,053 +0.12(+0.52%)
Apr 05, 2017 23.25 23.34 23.07 23.08 22,275 -0.12(-0.51%)
Apr 04, 2017 23.17 23.26 23.14 23.19 17,388 -0.01(-0.05%)
Apr 03, 2017 23.40 23.40 23.18 23.20 59,229 -0.22(-0.95%)
Mar 31, 2017 23.50 23.51 23.36 23.43 71,367 +0.06(+0.28%)
Mar 30, 2017 23.50 23.50 23.26 23.36 32,697 +0.11(+0.48%)
Mar 29, 2017 23.19 23.26 23.17 23.25 19,171 +0.06(+0.24%)
Mar 28, 2017 23.07 23.19 23.00 23.19 20,936 +0.14(+0.60%)
Mar 27, 2017 22.95 23.13 22.92 23.06 47,714 -0.12(-0.50%)
Mar 24, 2017 23.27 23.27 23.10 23.17 11,007 +0.02(+0.10%)
Mar 23, 2017 23.15 23.32 23.15 23.15 29,464 +0.06(+0.24%)
Mar 22, 2017 23.27 23.27 22.97 23.09 18,439 -0.04(-0.19%)
Mar 21, 2017 23.43 23.43 23.07 23.14 43,303 -0.30(-1.27%)
Mar 20, 2017 23.59 23.59 23.39 23.43 18,284 -0.15(-0.63%)
Mar 17, 2017 23.47 23.58 23.44 23.58 21,027 +0.15(+0.63%)
Mar 16, 2017 23.54 23.54 23.42 23.43 21,786 +0.01(+0.04%)
Mar 15, 2017 23.20 23.54 23.20 23.43 28,050 +0.27(+1.19%)
Mar 14, 2017 23.14 23.15 23.06 23.15 8,167 -0.05(-0.20%)
Mar 13, 2017 23.15 23.23 23.12 23.20 24,525 +0.07(+0.31%)
Mar 10, 2017 23.09 23.22 23.02 23.13 40,150 +0.10(+0.45%)
Mar 09, 2017 23.12 23.22 22.98 23.02 23,287 -0.13(-0.56%)
Mar 08, 2017 23.38 23.39 23.15 23.15 31,482 -0.14(-0.59%)
Mar 07, 2017 23.44 23.67 23.28 23.29 96,072 -0.14(-0.60%)
Mar 06, 2017 23.63 23.63 23.34 23.43 33,802 -0.13(-0.54%)
Mar 03, 2017 23.76 23.76 23.41 23.56 84,598 -0.04(-0.18%)
Mar 02, 2017 23.70 23.73 23.60 23.60 22,802 -0.16(-0.67%)
Mar 01, 2017 23.71 23.80 23.68 23.76 33,798 +0.23(+0.98%)
Feb 28, 2017 23.71 23.71 23.53 23.53 11,293 -0.21(-0.88%)
Feb 27, 2017 23.60 23.78 23.60 23.74 12,847 +0.15(+0.63%)
Feb 24, 2017 23.75 23.75 23.48 23.59 9,041 -0.01(-0.05%)
Feb 23, 2017 23.74 23.74 23.53 23.60 19,293 -0.07(-0.31%)
Feb 22, 2017 23.72 23.72 23.59 23.68 27,483 -0.03(-0.14%)
Feb 21, 2017 23.48 23.74 23.48 23.71 18,001 +0.17(+0.73%)
Feb 17, 2017 23.54 23.54 23.54 0 -0.03(-0.12%)
Feb 16, 2017 23.62 23.62 23.43 23.57 24,731 +0.02(+0.08%)
Feb 15, 2017 23.34 23.55 23.33 23.55 21,043 +0.11(+0.46%)
Feb 14, 2017 23.62 23.62 23.34 23.44 39,960 -0.06(-0.24%)
Feb 13, 2017 23.70 23.70 23.48 23.50 50,089 +0.02(+0.10%)
Feb 10, 2017 23.40 23.49 23.36 23.47 53,520 +0.15(+0.63%)
Feb 09, 2017 23.24 23.33 23.19 23.33 55,718 +0.18(+0.80%)
Feb 08, 2017 23.32 23.32 23.06 23.14 80,199 +0.00(+0.00%)
Feb 07, 2017 23.20 23.37 23.12 23.14 43,085 -0.05(-0.20%)
Feb 06, 2017 23.09 23.27 23.09 23.19 82,637 -0.08(-0.36%)
Feb 03, 2017 23.24 23.30 23.13 23.27 42,313 +0.25(+1.07%)
Feb 02, 2017 23.05 23.14 22.99 23.02 88,218 +0.02(+0.07%)
Feb 01, 2017 23.17 23.25 22.94 23.01 125,997 -0.11(-0.46%)
Jan 31, 2017 23.05 23.16 22.96 23.11 50,957 +0.08(+0.36%)
Jan 30, 2017 23.19 23.19 22.90 23.03 68,951 -0.16(-0.67%)
Jan 27, 2017 23.32 23.32 23.14 23.19 36,125 -0.10(-0.42%)
Jan 26, 2017 23.62 23.62 23.28 23.29 195,063 -0.08(-0.36%)
Jan 25, 2017 23.52 24.46 23.32 23.37 138,016 +0.09(+0.39%)
Jan 24, 2017 23.23 23.34 23.08 23.28 177,953 +0.31(+1.36%)
Jan 23, 2017 22.99 23.13 22.93 22.97 16,271 -0.01(-0.04%)
Jan 20, 2017 23.08 23.08 22.95 22.98 1,979 +0.11(+0.47%)
Jan 19, 2017 23.21 23.21 22.87 22.87 11,073 -0.25(-1.06%)
Jan 18, 2017 23.00 23.11 23.00 23.11 14,198 +0.08(+0.36%)
Jan 17, 2017 23.15 23.15 23.01 23.03 5,108 -0.10(-0.44%)
Jan 13, 2017 23.13 23.13 23.13 0 +0.14(+0.60%)
Jan 12, 2017 23.24 23.24 22.86 23.00 9,781 -0.11(-0.48%)
Jan 11, 2017 22.99 23.11 22.99 23.11 2,889 +0.05(+0.20%)
Jan 10, 2017 22.98 23.09 22.98 23.06 3,514 +0.11(+0.48%)
Jan 09, 2017 23.15 23.15 22.95 22.95 19,135 -0.19(-0.84%)
Jan 06, 2017 23.18 23.22 23.13 23.14 2,216 -0.06(-0.28%)
Jan 05, 2017 24.16 24.16 23.16 23.21 14,029 -0.17(-0.71%)
Jan 04, 2017 23.10 24.23 23.10 23.37 11,605 +0.31(+1.36%)
Jan 03, 2017 23.24 23.24 22.94 23.06 13,873 +0.09(+0.40%)
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.