Skip to main content

Opus Small Cap Value Plus ETF (NY: OSCV )

35.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.80 26.85 26.78 26.83 10,298 +0.08(+0.32%)
Dec 30, 2019 26.75 26.75 26.73 26.75 8,716 +0.01(+0.05%)
Dec 27, 2019 26.71 26.75 26.71 26.73 1,421 -0.00(-0.00%)
Dec 26, 2019 26.84 26.84 26.60 26.73 10,012 +0.02(+0.09%)
Dec 24, 2019 26.71 26.71 26.71 26.71 0 -0.00(-0.01%)
Dec 23, 2019 26.68 26.72 26.67 26.71 2,781 -0.06(-0.23%)
Dec 20, 2019 26.75 26.78 26.75 26.78 1,218 +0.14(+0.54%)
Dec 19, 2019 26.57 26.63 26.57 26.63 4,924 -0.03(-0.11%)
Dec 18, 2019 26.58 26.66 26.55 26.66 2,754 +0.03(+0.10%)
Dec 17, 2019 26.49 26.63 26.49 26.63 6,019 +0.10(+0.39%)
Dec 16, 2019 26.54 26.55 26.53 26.53 7,111 +0.12(+0.45%)
Dec 13, 2019 26.51 26.52 26.35 26.41 3,859 -0.03(-0.11%)
Dec 12, 2019 26.45 26.47 26.44 26.44 675 +0.10(+0.38%)
Dec 11, 2019 26.33 26.34 26.29 26.34 4,024 +0.06(+0.23%)
Dec 10, 2019 26.23 26.34 26.23 26.28 2,722 -0.01(-0.04%)
Dec 09, 2019 26.34 26.34 26.29 26.29 5,438 -0.11(-0.42%)
Dec 06, 2019 26.46 26.46 26.40 26.40 4,367 +0.23(+0.90%)
Dec 05, 2019 26.11 26.17 26.11 26.17 1,258 +0.07(+0.29%)
Dec 04, 2019 26.12 26.14 26.09 26.09 5,127 +0.14(+0.54%)
Dec 03, 2019 25.81 25.95 25.80 25.95 8,824 +0.04(+0.15%)
Dec 02, 2019 25.97 26.01 25.91 25.91 2,973 -0.23(-0.89%)
Nov 29, 2019 26.29 26.29 26.15 26.15 1,726 -0.16(-0.61%)
Nov 27, 2019 26.24 26.34 26.24 26.31 22,344 +0.12(+0.45%)
Nov 26, 2019 26.13 26.21 26.11 26.19 9,972 +0.12(+0.48%)
Nov 25, 2019 26.04 26.11 26.04 26.07 7,756 +0.27(+1.03%)
Nov 22, 2019 25.87 25.87 25.74 25.80 8,734 +0.03(+0.11%)
Nov 21, 2019 25.76 25.80 25.76 25.77 11,947 -0.13(-0.51%)
Nov 20, 2019 26.02 26.03 25.90 25.90 156,764 -0.10(-0.39%)
Nov 19, 2019 26.00 26.06 25.99 26.00 16,760 +0.00(+0.01%)
Nov 18, 2019 25.95 26.00 25.95 26.00 47,470 +0.07(+0.25%)
Nov 15, 2019 25.96 26.01 25.93 25.94 88,768 +0.01(+0.03%)
Nov 14, 2019 25.89 25.93 25.85 25.93 23,470 +0.11(+0.44%)
Nov 13, 2019 25.82 25.88 25.81 25.82 67,122 -0.12(-0.45%)
Nov 12, 2019 26.03 26.03 25.91 25.93 33,358 -0.02(-0.07%)
Nov 11, 2019 25.95 25.95 25.91 25.95 57,509 -0.02(-0.09%)
Nov 08, 2019 25.89 25.98 25.89 25.97 914 +0.04(+0.17%)
Nov 07, 2019 26.09 26.09 25.90 25.93 4,450 -0.10(-0.37%)
Nov 06, 2019 26.03 26.05 26.00 26.03 2,702 +0.02(+0.09%)
Nov 05, 2019 26.17 26.17 26.00 26.00 30,787 -0.22(-0.83%)
Nov 04, 2019 26.20 26.22 26.17 26.22 2,373 -0.07(-0.27%)
Nov 01, 2019 26.26 26.32 26.26 26.29 203 +0.30(+1.17%)
Oct 31, 2019 25.93 25.99 25.82 25.99 2,791 -0.21(-0.79%)
Oct 30, 2019 26.10 26.20 26.03 26.19 15,287 +0.02(+0.08%)
Oct 29, 2019 26.22 26.28 26.17 26.17 26,284 +0.11(+0.42%)
Oct 28, 2019 26.13 26.13 26.06 26.06 1,001 +0.12(+0.46%)
Oct 25, 2019 25.95 26.00 25.94 25.94 2,640 +0.04(+0.15%)
Oct 24, 2019 25.85 25.90 25.85 25.90 921 +0.02(+0.09%)
Oct 23, 2019 25.88 25.89 25.82 25.88 127,474 -0.01(-0.04%)
Oct 22, 2019 25.84 25.96 25.83 25.89 5,148 +0.05(+0.18%)
Oct 21, 2019 25.89 25.89 25.84 25.84 1,407 +0.14(+0.54%)
Oct 18, 2019 25.60 25.70 25.60 25.70 2,843 +0.04(+0.15%)
Oct 17, 2019 25.63 25.68 25.63 25.67 3,115 +0.26(+1.03%)
Oct 16, 2019 25.39 25.47 25.36 25.40 24,239 -0.02(-0.10%)
Oct 15, 2019 25.43 25.43 25.39 25.43 1,508 +0.18(+0.72%)
Oct 14, 2019 25.24 25.26 25.24 25.25 2,126 -0.05(-0.20%)
Oct 11, 2019 25.45 25.58 25.30 25.30 2,437 +0.23(+0.93%)
Oct 10, 2019 25.15 25.15 25.06 25.06 507 +0.04(+0.17%)
Oct 09, 2019 25.03 25.07 24.97 25.02 5,846 +0.12(+0.50%)
Oct 08, 2019 24.91 25.06 24.85 24.90 4,135 -0.28(-1.10%)
Oct 07, 2019 25.22 25.28 25.17 25.17 1,955 +0.01(+0.02%)
Oct 04, 2019 25.05 25.17 25.04 25.17 6,906 +0.25(+0.99%)
Oct 03, 2019 24.81 24.92 24.80 24.92 9,453 +0.03(+0.11%)
Oct 02, 2019 24.94 24.94 24.85 24.90 791 -0.24(-0.97%)
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.