Skip to main content

Opus Small Cap Value Plus ETF (NY: OSCV )

37.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.84 20.01 19.81 20.01 1,514 +0.14(+0.70%)
Dec 28, 2018 19.82 19.88 19.78 19.87 6,273 +0.10(+0.52%)
Dec 27, 2018 19.52 19.77 19.40 19.76 128,064 -0.03(-0.17%)
Dec 26, 2018 19.42 19.80 19.42 19.80 4,448 +0.74(+3.88%)
Dec 24, 2018 19.29 19.31 19.06 19.06 2,181 -0.44(-2.26%)
Dec 21, 2018 19.69 19.97 19.50 19.50 3,272 -0.27(-1.36%)
Dec 20, 2018 19.80 19.88 19.66 19.77 3,937 -0.29(-1.46%)
Dec 19, 2018 20.41 20.44 20.06 20.06 1,282 -0.34(-1.64%)
Dec 18, 2018 20.63 20.63 20.33 20.39 7,348 +0.02(+0.11%)
Dec 17, 2018 20.67 20.67 20.37 20.37 907 -0.43(-2.08%)
Dec 14, 2018 21.03 21.03 20.80 20.80 109 -0.23(-1.10%)
Dec 13, 2018 21.24 21.24 21.00 21.03 12,933 -0.15(-0.73%)
Dec 12, 2018 21.23 21.33 21.19 21.19 3,534 +0.13(+0.63%)
Dec 11, 2018 21.23 21.25 20.98 21.06 6,762 +0.02(+0.08%)
Dec 10, 2018 21.05 21.05 20.96 21.04 1,288 -0.12(-0.55%)
Dec 07, 2018 21.52 21.52 21.16 21.16 1,963 -0.27(-1.28%)
Dec 06, 2018 21.32 21.43 21.18 21.43 3,308 -0.06(-0.30%)
Dec 04, 2018 21.99 21.99 21.50 21.50 17,127 -0.52(-2.37%)
Dec 03, 2018 22.09 22.09 22.02 22.02 1,163 -0.02(-0.08%)
Nov 30, 2018 21.75 22.04 21.75 22.04 7,636 +0.05(+0.25%)
Nov 29, 2018 21.94 21.99 21.94 21.98 4,919 +0.15(+0.70%)
Nov 28, 2018 21.56 21.83 21.56 21.83 891 +0.26(+1.21%)
Nov 27, 2018 21.65 21.65 21.57 21.57 9,527 -0.23(-1.06%)
Nov 26, 2018 21.80 21.80 21.80 21.80 545 +0.17(+0.81%)
Nov 23, 2018 21.60 21.62 21.60 21.62 545 -0.03(-0.13%)
Nov 21, 2018 21.65 21.65 21.65 0 +0.25(+1.16%)
Nov 20, 2018 21.59 21.59 21.40 21.40 2,891 -0.36(-1.64%)
Nov 19, 2018 21.80 21.80 21.70 21.76 5,495 -0.05(-0.21%)
Nov 16, 2018 21.78 21.81 21.78 21.81 545 +0.09(+0.40%)
Nov 15, 2018 21.55 21.75 21.55 21.72 805 +0.00(+0.00%)
Nov 14, 2018 22.08 22.08 21.66 21.72 727 -0.03(-0.15%)
Nov 13, 2018 21.83 21.83 21.74 21.75 1,527 -0.17(-0.79%)
Nov 12, 2018 21.90 21.93 21.90 21.93 985 +0.01(+0.04%)
Nov 09, 2018 21.97 22.00 21.87 21.92 103,853 -0.20(-0.91%)
Nov 08, 2018 22.14 22.17 22.09 22.12 2,607 -0.10(-0.45%)
Nov 07, 2018 21.95 22.22 21.95 22.22 2,831 +0.26(+1.17%)
Nov 06, 2018 21.93 22.04 21.93 21.96 10,793 +0.04(+0.17%)
Nov 05, 2018 21.85 21.93 21.85 21.93 3,546 +0.05(+0.25%)
Nov 02, 2018 21.87 21.87 21.87 21.87 2,399 +0.15(+0.68%)
Nov 01, 2018 21.73 21.73 21.73 21.73 988 +0.17(+0.77%)
Oct 31, 2018 21.47 21.56 21.47 21.56 4,862 +0.18(+0.86%)
Oct 30, 2018 21.22 21.38 21.22 21.38 8,144 +0.27(+1.30%)
Oct 29, 2018 21.50 21.50 21.10 21.10 815 -0.14(-0.65%)
Oct 26, 2018 21.11 21.24 20.96 21.24 5,236 -0.21(-0.98%)
Oct 25, 2018 21.45 21.45 21.45 21.45 1,179 +0.09(+0.41%)
Oct 24, 2018 21.49 21.49 21.36 21.36 1,796 -0.53(-2.41%)
Oct 23, 2018 21.64 21.89 21.64 21.89 18,473 -0.15(-0.67%)
Oct 22, 2018 22.22 22.22 22.02 22.04 2,563 -0.05(-0.25%)
Oct 19, 2018 22.09 22.09 22.09 22.09 218 -0.07(-0.34%)
Oct 18, 2018 22.17 22.17 22.17 22.17 365 -0.19(-0.83%)
Oct 17, 2018 22.35 22.35 22.35 22.35 343 -0.14(-0.61%)
Oct 16, 2018 22.49 22.49 22.49 22.49 320 +0.30(+1.34%)
Oct 15, 2018 22.15 22.19 22.15 22.19 3,551 -0.17(-0.77%)
Oct 12, 2018 22.37 22.37 22.37 22.37 545 +0.01(+0.05%)
Oct 11, 2018 22.36 22.36 22.36 22.36 587 -0.23(-1.03%)
Oct 10, 2018 22.59 22.59 22.59 22.59 244 -0.50(-2.14%)
Oct 09, 2018 23.12 23.12 23.06 23.08 1,182 -0.04(-0.16%)
Oct 08, 2018 23.07 23.12 23.07 23.12 9,591 +0.04(+0.16%)
Oct 05, 2018 23.00 23.11 23.00 23.08 10,363 -0.05(-0.24%)
Oct 04, 2018 23.16 23.16 23.14 23.14 718 -0.05(-0.23%)
Oct 03, 2018 23.19 23.19 23.19 0 +0.00(+0.00%)
Oct 02, 2018 23.27 23.28 23.19 23.19 2,425 -0.15(-0.63%)
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.