Skip to main content

Opus Small Cap Value Plus ETF (NY: OSCV )

37.86 +0.61 (+1.64%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.63 30.77 30.46 30.60 46,001 -0.23(-0.74%)
May 27, 2022 30.57 30.83 30.57 30.83 25,606 +0.52(+1.71%)
May 26, 2022 30.29 30.42 30.23 30.31 32,256 +0.52(+1.75%)
May 25, 2022 29.38 29.88 29.38 29.79 33,713 +0.66(+2.25%)
May 24, 2022 29.22 29.26 28.63 29.13 36,186 -0.14(-0.48%)
May 23, 2022 29.15 29.38 29.03 29.27 51,087 +0.34(+1.19%)
May 20, 2022 28.92 28.93 28.45 28.93 21,206 -0.10(-0.33%)
May 19, 2022 29.09 29.27 28.97 29.02 13,334 -0.03(-0.09%)
May 18, 2022 29.83 29.83 28.93 29.05 23,433 -1.09(-3.63%)
May 17, 2022 29.96 30.15 29.72 30.15 27,844 +0.74(+2.53%)
May 16, 2022 29.50 29.57 29.28 29.40 38,655 +0.00(+0.00%)
May 13, 2022 29.58 29.60 29.30 29.40 338,739 +0.48(+1.67%)
May 12, 2022 28.73 28.94 28.51 28.92 25,317 +0.19(+0.65%)
May 11, 2022 29.30 29.62 28.71 28.73 44,381 -0.55(-1.89%)
May 10, 2022 29.69 29.74 28.79 29.29 61,677 -0.01(-0.05%)
May 09, 2022 29.75 29.79 29.30 29.30 36,460 -0.76(-2.52%)
May 06, 2022 30.06 30.24 29.87 30.06 29,137 -0.25(-0.83%)
May 05, 2022 30.96 30.96 30.05 30.31 29,873 -0.99(-3.15%)
May 04, 2022 30.61 31.32 30.49 31.30 46,842 +0.59(+1.92%)
May 03, 2022 30.34 30.71 30.34 30.71 19,202 +0.42(+1.40%)
May 02, 2022 30.33 30.33 29.78 30.28 23,444 -0.01(-0.03%)
Apr 29, 2022 30.60 30.60 30.29 30.29 23,329 -0.71(-2.30%)
Apr 28, 2022 30.33 31.13 30.33 31.01 13,459 +0.67(+2.21%)
Apr 27, 2022 30.34 30.65 30.31 30.33 18,060 -0.06(-0.20%)
Apr 26, 2022 30.84 30.84 30.40 30.40 10,734 -0.64(-2.06%)
Apr 25, 2022 30.74 31.03 30.28 31.03 24,678 +0.04(+0.12%)
Apr 22, 2022 31.60 31.60 31.00 31.00 15,247 -0.69(-2.19%)
Apr 21, 2022 32.56 32.68 31.69 31.69 12,890 -0.49(-1.51%)
Apr 20, 2022 31.95 32.37 31.95 32.18 18,469 +0.39(+1.23%)
Apr 19, 2022 31.58 31.87 31.58 31.79 7,700 +0.56(+1.81%)
Apr 18, 2022 31.13 31.38 31.12 31.22 12,464 -0.12(-0.40%)
Apr 14, 2022 31.59 31.59 31.32 31.34 15,188 -0.12(-0.37%)
Apr 13, 2022 31.22 31.52 31.19 31.46 10,273 +0.41(+1.31%)
Apr 12, 2022 31.29 31.42 30.94 31.05 12,021 +0.06(+0.19%)
Apr 11, 2022 30.89 31.27 30.89 31.00 11,984 -0.02(-0.06%)
Apr 08, 2022 31.06 31.31 31.02 31.02 43,661 +0.01(+0.03%)
Apr 07, 2022 31.24 31.24 30.81 31.01 11,928 -0.09(-0.28%)
Apr 06, 2022 31.23 31.33 31.04 31.09 18,959 -0.45(-1.44%)
Apr 05, 2022 31.91 31.91 31.55 31.55 3,777 -0.50(-1.57%)
Apr 04, 2022 31.91 32.05 31.87 32.05 15,469 -0.08(-0.24%)
Apr 01, 2022 32.10 32.13 31.85 32.13 15,597 +0.19(+0.61%)
Mar 31, 2022 32.36 32.36 31.89 31.93 13,337 -0.41(-1.26%)
Mar 30, 2022 32.65 32.65 32.15 32.34 12,186 -0.22(-0.68%)
Mar 29, 2022 32.51 32.66 32.35 32.56 10,008 +0.49(+1.54%)
Mar 28, 2022 31.95 32.07 31.78 32.07 19,047 -0.08(-0.26%)
Mar 25, 2022 32.10 32.15 31.95 32.15 12,449 +0.21(+0.65%)
Mar 24, 2022 31.80 31.94 31.77 31.94 14,451 +0.15(+0.49%)
Mar 23, 2022 32.10 32.13 31.79 31.79 28,680 -0.57(-1.76%)
Mar 22, 2022 32.57 32.57 32.27 32.36 20,238 -0.04(-0.12%)
Mar 21, 2022 32.62 32.62 32.17 32.40 16,476 -0.05(-0.15%)
Mar 18, 2022 32.14 32.45 32.06 32.45 36,399 +0.15(+0.48%)
Mar 17, 2022 31.88 32.29 31.88 32.29 16,896 +0.40(+1.24%)
Mar 16, 2022 31.80 31.94 31.61 31.90 5,098 +0.48(+1.54%)
Mar 15, 2022 31.39 31.41 31.13 31.41 11,314 +0.19(+0.62%)
Mar 14, 2022 31.25 31.37 31.08 31.22 21,125 -0.08(-0.25%)
Mar 11, 2022 31.72 31.79 31.30 31.30 14,455 -0.24(-0.75%)
Mar 10, 2022 31.08 31.53 31.08 31.53 33,657 +0.07(+0.23%)
Mar 09, 2022 31.35 31.62 31.35 31.46 22,233 +0.60(+1.94%)
Mar 08, 2022 31.04 31.52 30.86 30.86 31,666 -0.12(-0.37%)
Mar 07, 2022 31.83 31.83 30.96 30.98 10,428 -0.76(-2.41%)
Mar 04, 2022 31.77 31.77 31.42 31.74 28,922 -0.26(-0.82%)
Mar 03, 2022 32.32 32.52 31.74 32.00 13,247 -0.12(-0.36%)
Mar 02, 2022 31.57 32.19 31.57 32.12 60,214 +0.96(+3.09%)
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.