Find a quote
ALPS O'Shares US Small-Cap Quality Dividend ETF
42.73 Down -0.01 (-0.03 %)
Delayed : 2025/06/04 12:01:38
- Previous close $42.74
- Opening $42.74
- Today High $42.80
- Today Low $42.63
- Price Bid $42.67
- Price Ask $42.67
- 52 Weeks High $47.47
- 52 Weeks Low $37.30
- Size Bid 8
- Size Ask 13
- Volume 12,637
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:55 AM | $42.73 | Up $0.05 | $42.73 | $42.73 | 256 |
| 11:47 AM | $42.68 | Down $ -0.02 | $42.68 | $42.68 | 200 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:47 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:45 AM | $42.69 | Up $0.04 | $42.69 | $42.69 | 100 |
| 11:45 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 11:44 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 133 |
| 11:37 AM | $42.65 | Down $ -0.03 | $42.65 | $42.65 | 229 |
| 11:37 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:37 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:37 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:37 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:37 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:37 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:32 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 579 |
| 11:32 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:32 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:32 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:32 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:30 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 404 |
| 11:30 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 11:27 AM | $42.67 | Down $ -0.03 | $42.67 | $42.67 | 200 |
| 11:27 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 11:27 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 11:24 AM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 381 |
| 11:24 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 11:24 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 11:11 AM | $42.72 | Down $0.00 | $42.72 | $42.72 | 149 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:11 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:04 AM | $42.72 | Up $0.02 | $42.72 | $42.72 | 141 |
| 11:04 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:04 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:04 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:04 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:04 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:04 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 11:01 AM | $42.70 | Up $0.01 | $42.70 | $42.70 | 126 |
| 11:01 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 11:01 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:54 AM | $42.69 | Down $ -0.01 | $42.69 | $42.69 | 300 |
| 10:54 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:54 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:54 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:54 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:54 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:54 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 372 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:44 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:41 AM | $42.70 | Down $ -0.04 | $42.70 | $42.70 | 100 |
| 10:41 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:41 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 10:35 AM | $42.74 | Down $ -0.06 | $42.74 | $42.74 | 300 |
| 10:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 10:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 10:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 10:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 10:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 10:27 AM | $42.80 | Up $0.05 | $42.80 | $42.80 | 197 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:27 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 10:26 AM | $42.75 | Up $0.06 | $42.75 | $42.75 | 794 |
| 10:21 AM | $42.68 | Down $ -0.04 | $42.71 | $42.68 | 1,420 |
| 10:21 AM | $42.68 | Up $0.00 | $42.71 | $42.68 | 0 |
| 10:21 AM | $42.68 | Up $0.00 | $42.71 | $42.68 | 0 |
| 10:21 AM | $42.68 | Up $0.00 | $42.71 | $42.68 | 0 |
| 10:21 AM | $42.68 | Up $0.00 | $42.71 | $42.68 | 0 |
| 10:20 AM | $42.72 | Up $0.04 | $42.72 | $42.72 | 300 |
| 10:12 AM | $42.69 | Up $0.03 | $42.69 | $42.69 | 118 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:12 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:08 AM | $42.66 | Down $ -0.02 | $42.66 | $42.63 | 442 |
| 10:08 AM | $42.66 | Up $0.00 | $42.66 | $42.63 | 0 |
| 10:08 AM | $42.66 | Up $0.00 | $42.66 | $42.63 | 0 |
| 10:08 AM | $42.66 | Up $0.00 | $42.66 | $42.63 | 0 |
| 10:02 AM | $42.68 | Down $ -0.06 | $42.68 | $42.68 | 200 |
| 10:02 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 10:02 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 10:02 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 10:02 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 10:02 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:57 AM | $42.74 | Down $ -0.01 | $42.74 | $42.74 | 200 |
| 09:57 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:57 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:57 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:57 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:50 AM | $42.75 | Up $0.06 | $42.75 | $42.74 | 300 |
| 09:50 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 09:50 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 09:50 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 09:50 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 09:50 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 09:50 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 0 |
| 09:44 AM | $42.69 | Up $0.02 | $42.69 | $42.69 | 418 |
| 09:44 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:44 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:44 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:44 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:44 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:38 AM | $42.67 | Down $ -0.07 | $42.67 | $42.67 | 200 |
| 09:38 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:38 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:38 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:38 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:38 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:35 AM | $42.74 | Up $0.01 | $42.74 | $42.74 | 322 |
| 09:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:30 AM | $42.74 | Down $ -0.01 | $42.74 | $42.74 | 1,474 |
| 09:30 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:30 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:30 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:30 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| Previous close | $42.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/06/2025 | $42.65 | $42.69 | $42.71 | $42.65 | 4,656 |
| 03/06/2025 | $42.74 | $42.63 | $42.78 | $42.62 | 29,622 |
| 02/06/2025 | $42.34 | $42.25 | $42.37 | $42.17 | 57,500 |
| 30/05/2025 | $42.55 | $42.55 | $42.70 | $42.38 | 20,717 |
| 28/05/2025 | $42.55 | $42.67 | $42.75 | $42.49 | 69,380 |
| 27/05/2025 | $43.00 | $42.86 | $43.00 | $42.85 | 98,265 |
| 21/05/2025 | $42.38 | $42.86 | $42.89 | $42.36 | 16,593 |
| 20/05/2025 | $43.32 | $43.42 | $43.44 | $43.20 | 49,504 |
| 19/05/2025 | $43.42 | $43.44 | $43.47 | $43.31 | 41,301 |
| 16/05/2025 | $43.54 | $43.31 | $43.56 | $43.31 | 104,751 |
| 15/05/2025 | $43.06 | $42.98 | $43.10 | $42.91 | 155,988 |
| 14/05/2025 | $42.78 | $42.88 | $42.92 | $42.75 | 31,791 |
| 13/05/2025 | $43.06 | $43.16 | $43.21 | $43.06 | 27,610 |
| 12/05/2025 | $43.09 | $42.77 | $43.10 | $42.77 | 29,036 |
| 09/05/2025 | $42.02 | $42.02 | $42.11 | $41.91 | 11,832 |
| 08/05/2025 | $41.98 | $42.18 | $42.33 | $41.94 | 67,031 |
| 07/05/2025 | $41.61 | $41.72 | $41.84 | $41.42 | 24,627 |
| 06/05/2025 | $41.53 | $41.62 | $41.73 | $41.43 | 284,187 |
| 05/05/2025 | $41.63 | $41.83 | $41.84 | $41.61 | 35,705 |
| 02/05/2025 | $41.76 | $41.68 | $41.79 | $41.67 | 39,075 |
| 01/05/2025 | $41.05 | $41.11 | $41.30 | $41.02 | 31,072 |
| 30/04/2025 | $41.17 | $40.87 | $41.25 | $40.73 | 33,293 |
| 29/04/2025 | $41.35 | $41.09 | $41.47 | $41.06 | 35,150 |
| 28/04/2025 | $41.09 | $40.85 | $41.13 | $40.74 | 66,703 |
| 25/04/2025 | $40.89 | $40.78 | $40.92 | $40.73 | 28,836 |
| 24/04/2025 | $40.85 | $40.69 | $40.92 | $40.69 | 23,626 |
| 23/04/2025 | $40.37 | $40.48 | $40.60 | $40.25 | 39,674 |
| 22/04/2025 | $39.98 | $40.02 | $40.04 | $39.61 | 33,195 |
| 21/04/2025 | $39.01 | $38.90 | $39.05 | $38.73 | 56,197 |
| 17/04/2025 | $39.89 | $39.86 | $40.09 | $39.78 | 157,081 |
Graphs are not available, please refer to the detailed table