Skip to main content

Opus Small Cap Value Plus ETF (NY: OSCV )

35.96 +0.19 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.13 35.46 35.13 35.37 8,053 +0.10(+0.28%)
Dec 30, 2021 35.50 35.57 35.27 35.27 5,189 -0.13(-0.38%)
Dec 29, 2021 35.30 35.46 35.30 35.40 7,995 -0.01(-0.03%)
Dec 28, 2021 35.43 35.60 35.38 35.41 18,816 +0.05(+0.15%)
Dec 27, 2021 34.92 35.36 34.86 35.36 6,719 +0.56(+1.61%)
Dec 23, 2021 34.80 34.87 34.80 34.80 10,557 +0.23(+0.67%)
Dec 22, 2021 34.34 34.59 34.33 34.57 14,492 +0.31(+0.91%)
Dec 21, 2021 33.73 34.27 33.73 34.26 12,250 +0.79(+2.37%)
Dec 20, 2021 33.18 33.48 33.02 33.47 6,335 -0.43(-1.27%)
Dec 17, 2021 33.88 34.31 33.77 33.90 25,674 -0.26(-0.75%)
Dec 16, 2021 34.56 34.67 34.08 34.15 41,875 -0.27(-0.78%)
Dec 15, 2021 34.09 34.42 33.80 34.42 8,172 +0.35(+1.03%)
Dec 14, 2021 34.48 34.48 34.07 34.07 25,659 -0.25(-0.73%)
Dec 13, 2021 34.71 34.71 34.27 34.32 16,095 -0.36(-1.04%)
Dec 10, 2021 34.98 35.02 34.51 34.68 8,094 -0.05(-0.14%)
Dec 09, 2021 35.15 35.19 34.71 34.73 20,882 -0.49(-1.39%)
Dec 08, 2021 35.14 35.22 35.05 35.22 17,667 +0.22(+0.63%)
Dec 07, 2021 35.04 35.26 34.92 35.00 26,066 +0.33(+0.95%)
Dec 06, 2021 34.32 34.74 34.32 34.67 548,692 +0.94(+2.79%)
Dec 03, 2021 34.41 34.41 33.55 33.73 7,981 -0.28(-0.81%)
Dec 02, 2021 33.72 34.16 33.69 34.00 90,545 +0.88(+2.66%)
Dec 01, 2021 34.12 34.45 33.08 33.12 15,205 -0.39(-1.16%)
Nov 30, 2021 33.77 33.91 33.41 33.51 17,662 -0.74(-2.15%)
Nov 29, 2021 35.16 35.16 34.18 34.25 15,747 +0.05(+0.14%)
Nov 26, 2021 34.08 34.20 33.88 34.20 5,147 -1.26(-3.54%)
Nov 24, 2021 35.48 35.49 35.44 35.46 4,987 -0.08(-0.23%)
Nov 23, 2021 35.51 35.54 35.38 35.54 19,877 +0.12(+0.32%)
Nov 22, 2021 35.27 35.69 35.26 35.42 8,357 +0.16(+0.46%)
Nov 19, 2021 35.10 35.45 35.10 35.26 12,366 -0.26(-0.73%)
Nov 18, 2021 35.52 35.55 35.49 35.52 13,543 -0.30(-0.84%)
Nov 17, 2021 35.64 35.82 35.58 35.82 13,015 -0.12(-0.33%)
Nov 16, 2021 35.84 36.05 35.84 35.94 59,506 +0.10(+0.29%)
Nov 15, 2021 35.96 35.96 35.79 35.83 10,427 +0.01(+0.03%)
Nov 12, 2021 35.99 35.99 35.80 35.82 19,812 +0.00(+0.01%)
Nov 11, 2021 35.78 35.88 35.78 35.82 9,505 +0.24(+0.67%)
Nov 10, 2021 35.62 35.58 16,208 -0.37(-1.03%)
Nov 09, 2021 35.85 35.96 35.81 35.95 29,219 +0.01(+0.03%)
Nov 08, 2021 36.07 36.13 35.88 35.94 8,187 +0.15(+0.41%)
Nov 05, 2021 35.91 36.04 35.74 35.79 22,252 +0.52(+1.48%)
Nov 04, 2021 35.56 35.56 35.19 35.27 20,121 -0.15(-0.42%)
Nov 03, 2021 34.93 35.55 34.93 35.42 10,980 +0.41(+1.18%)
Nov 02, 2021 35.34 35.34 34.93 35.01 8,761 -0.03(-0.10%)
Nov 01, 2021 34.89 35.05 34.89 35.04 16,192 +0.51(+1.47%)
Oct 29, 2021 34.55 34.55 34.37 34.53 18,345 +0.22(+0.64%)
Oct 28, 2021 34.15 34.31 34.06 34.31 12,838 +0.50(+1.47%)
Oct 27, 2021 34.26 34.34 33.82 33.82 20,647 -0.64(-1.87%)
Oct 26, 2021 34.67 34.33 34.46 23,209 -0.14(-0.40%)
Oct 25, 2021 34.67 34.72 34.57 34.60 14,928 +0.05(+0.14%)
Oct 22, 2021 34.71 34.71 34.39 34.55 35,560 +0.15(+0.43%)
Oct 21, 2021 34.40 34.43 34.25 34.40 27,110 +0.10(+0.30%)
Oct 20, 2021 34.14 34.41 34.14 34.30 46,876 +0.21(+0.62%)
Oct 19, 2021 34.14 34.28 34.09 34.09 14,325 -0.08(-0.23%)
Oct 18, 2021 33.89 34.19 33.89 34.17 107,148 +0.17(+0.50%)
Oct 15, 2021 34.20 34.34 33.94 34.00 26,976 +0.04(+0.12%)
Oct 14, 2021 34.03 34.03 33.92 33.96 14,039 +0.36(+1.07%)
Oct 13, 2021 33.65 33.65 33.35 33.60 6,112 +0.13(+0.38%)
Oct 12, 2021 33.24 33.52 33.24 33.47 7,779 +0.28(+0.86%)
Oct 11, 2021 33.63 33.63 33.18 33.19 13,270 -0.22(-0.65%)
Oct 08, 2021 33.58 33.59 33.41 33.41 4,449 -0.07(-0.22%)
Oct 07, 2021 33.64 33.70 33.48 33.48 4,417 +0.33(+1.00%)
Oct 06, 2021 32.76 33.15 32.64 33.15 29,133 -0.04(-0.12%)
Oct 05, 2021 33.21 33.31 33.19 33.19 7,808 +0.03(+0.10%)
Oct 04, 2021 33.02 33.17 33.02 33.16 32,423 -0.02(-0.07%)
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.