Skip to main content

O's Europe Qlty Divd ETF (NY: OEUR )

30.74 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.29 24.51 24.29 24.39 24,169 +0.05(+0.22%)
May 27, 2022 24.09 24.34 24.09 24.34 9,862 +0.30(+1.27%)
May 26, 2022 23.96 24.04 23.92 24.04 10,329 +0.17(+0.71%)
May 25, 2022 23.81 23.93 23.70 23.87 12,852 -0.15(-0.64%)
May 24, 2022 24.00 24.04 23.91 24.02 4,581 +0.06(+0.25%)
May 23, 2022 23.70 24.00 23.70 23.96 14,452 +0.43(+1.83%)
May 20, 2022 23.59 23.61 23.27 23.53 8,932 +0.20(+0.87%)
May 19, 2022 23.05 23.36 23.00 23.33 11,864 +0.12(+0.50%)
May 18, 2022 23.40 23.58 23.19 23.21 11,534 -0.71(-2.97%)
May 17, 2022 23.85 23.92 23.81 23.92 5,040 +0.46(+1.96%)
May 16, 2022 23.34 23.55 23.33 23.46 32,457 +0.01(+0.04%)
May 13, 2022 23.13 23.51 23.13 23.45 26,044 +0.55(+2.41%)
May 12, 2022 22.84 23.05 22.77 22.90 8,639 -0.12(-0.53%)
May 11, 2022 23.40 23.48 23.02 23.02 6,374 -0.25(-1.09%)
May 10, 2022 23.47 23.48 23.21 23.27 9,498 +0.28(+1.24%)
May 09, 2022 23.11 23.20 22.96 22.99 18,109 -0.52(-2.21%)
May 06, 2022 23.70 23.70 23.41 23.51 9,463 -0.39(-1.64%)
May 05, 2022 24.24 24.24 23.80 23.90 5,017 -0.69(-2.80%)
May 04, 2022 24.20 24.59 24.10 24.59 6,945 +0.34(+1.40%)
May 03, 2022 24.30 24.32 24.19 24.25 4,838 -0.07(-0.29%)
May 02, 2022 24.19 24.43 24.09 24.32 9,617 -0.17(-0.69%)
Apr 29, 2022 24.80 24.83 24.49 24.49 4,100 -0.20(-0.82%)
Apr 28, 2022 24.39 24.73 24.39 24.69 8,618 +0.13(+0.53%)
Apr 27, 2022 24.54 24.67 24.39 24.56 12,610 +0.16(+0.68%)
Apr 26, 2022 24.90 24.92 24.39 24.39 13,794 -0.82(-3.27%)
Apr 25, 2022 25.00 25.22 24.89 25.22 11,474 -0.03(-0.12%)
Apr 22, 2022 25.50 25.51 25.25 25.25 12,870 -0.22(-0.85%)
Apr 21, 2022 25.86 25.87 25.47 25.47 23,478 -0.25(-0.97%)
Apr 20, 2022 25.70 25.81 25.70 25.72 6,884 +0.22(+0.85%)
Apr 19, 2022 25.31 25.53 25.31 25.50 22,638 -0.05(-0.20%)
Apr 18, 2022 25.68 25.71 25.52 25.55 10,996 -0.12(-0.47%)
Apr 14, 2022 25.82 25.82 25.67 25.67 5,334 -0.12(-0.47%)
Apr 13, 2022 25.62 25.81 25.61 25.79 9,275 +0.24(+0.94%)
Apr 12, 2022 25.82 25.82 25.51 25.55 8,686 -0.24(-0.93%)
Apr 11, 2022 25.92 26.02 25.79 25.79 13,286 -0.30(-1.15%)
Apr 08, 2022 25.96 26.17 25.94 26.09 7,575 +0.00(+0.02%)
Apr 07, 2022 25.97 26.11 25.87 26.09 6,557 +0.23(+0.87%)
Apr 06, 2022 25.72 25.87 25.65 25.86 20,245 -0.16(-0.60%)
Apr 05, 2022 26.17 26.21 26.00 26.02 16,908 -0.12(-0.46%)
Apr 04, 2022 26.05 26.18 26.05 26.14 5,670 +0.06(+0.21%)
Apr 01, 2022 25.97 26.08 25.93 26.08 6,055 +0.23(+0.89%)
Mar 31, 2022 26.11 26.14 25.85 25.85 4,554 -0.40(-1.52%)
Mar 30, 2022 26.28 26.41 26.25 26.25 9,847 -0.13(-0.49%)
Mar 29, 2022 26.41 26.62 26.21 26.38 13,458 +0.51(+1.97%)
Mar 28, 2022 25.66 25.87 25.66 25.87 7,261 +0.19(+0.73%)
Mar 25, 2022 25.79 25.79 25.52 25.68 12,548 -0.06(-0.22%)
Mar 24, 2022 25.66 25.80 25.57 25.74 14,278 +0.07(+0.27%)
Mar 23, 2022 25.78 25.82 25.64 25.67 7,199 -0.42(-1.61%)
Mar 22, 2022 26.04 26.12 25.99 26.09 8,765 +0.19(+0.74%)
Mar 21, 2022 26.00 26.09 25.83 25.90 15,811 -0.34(-1.28%)
Mar 18, 2022 25.74 26.24 25.42 26.24 16,158 +0.21(+0.79%)
Mar 17, 2022 25.65 26.08 25.65 26.03 8,026 +0.30(+1.18%)
Mar 16, 2022 25.16 25.73 25.16 25.73 16,379 +0.83(+3.33%)
Mar 15, 2022 24.68 24.90 24.68 24.90 44,629 +0.15(+0.59%)
Mar 14, 2022 24.74 25.00 24.74 24.75 9,717 +0.50(+2.06%)
Mar 11, 2022 24.55 24.66 24.25 24.25 12,165 -0.20(-0.82%)
Mar 10, 2022 24.29 24.65 24.29 24.45 23,261 -0.53(-2.12%)
Mar 09, 2022 24.40 25.20 24.40 24.98 28,279 +1.13(+4.76%)
Mar 08, 2022 23.75 24.31 23.43 23.85 21,726 +0.30(+1.26%)
Mar 07, 2022 23.93 24.22 23.46 23.55 54,017 -0.76(-3.13%)
Mar 04, 2022 24.32 24.39 24.03 24.31 35,021 -0.78(-3.12%)
Mar 03, 2022 25.28 25.56 25.01 25.09 11,943 -0.59(-2.30%)
Mar 02, 2022 25.42 25.79 25.42 25.68 101,088 +0.24(+0.96%)
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.