Skip to main content

Opus Small Cap Value Plus ETF (NY: OSCV )

37.93 +0.68 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.77 31.16 30.77 31.09 31,517 +0.37(+1.20%)
Jul 28, 2022 30.45 30.72 30.45 30.72 18,426 +0.55(+1.83%)
Jul 27, 2022 29.76 30.35 29.76 30.17 17,416 +0.38(+1.27%)
Jul 26, 2022 29.56 29.79 29.56 29.79 7,733 +0.09(+0.29%)
Jul 25, 2022 29.53 29.70 29.45 29.70 11,344 +0.29(+0.99%)
Jul 22, 2022 29.62 29.62 29.18 29.41 11,707 -0.13(-0.43%)
Jul 21, 2022 29.16 29.54 29.16 29.54 10,635 +0.03(+0.09%)
Jul 20, 2022 29.15 29.54 29.15 29.51 8,422 +0.26(+0.88%)
Jul 19, 2022 29.23 29.27 29.23 29.25 3,251 +0.76(+2.68%)
Jul 18, 2022 28.75 28.78 28.37 28.49 17,080 +0.16(+0.58%)
Jul 15, 2022 28.20 28.46 28.07 28.33 11,414 +0.42(+1.52%)
Jul 14, 2022 27.60 27.90 27.59 27.90 22,457 -0.23(-0.82%)
Jul 13, 2022 28.02 28.23 28.02 28.13 10,759 +0.03(+0.10%)
Jul 12, 2022 28.38 28.41 28.03 28.10 33,044 -0.26(-0.92%)
Jul 11, 2022 28.30 28.38 28.30 28.37 6,454 -0.15(-0.54%)
Jul 08, 2022 28.44 28.61 28.42 28.52 16,032 -0.03(-0.10%)
Jul 07, 2022 28.40 28.59 28.40 28.55 6,188 +0.50(+1.80%)
Jul 06, 2022 28.25 28.25 27.82 28.05 26,534 -0.22(-0.79%)
Jul 05, 2022 28.03 28.27 27.62 28.27 14,099 -0.18(-0.65%)
Jul 01, 2022 27.98 28.46 27.98 28.45 10,116 +0.52(+1.87%)
Jun 30, 2022 27.75 28.19 27.67 27.93 37,636 -0.22(-0.79%)
Jun 29, 2022 28.40 28.40 27.93 28.15 41,623 -0.20(-0.72%)
Jun 28, 2022 28.94 28.95 28.32 28.36 16,761 -0.18(-0.63%)
Jun 27, 2022 28.30 28.67 28.28 28.54 29,864 +0.35(+1.26%)
Jun 24, 2022 27.71 28.20 27.63 28.18 12,015 +0.78(+2.86%)
Jun 23, 2022 27.61 27.61 27.13 27.40 25,199 -0.08(-0.28%)
Jun 22, 2022 27.30 27.61 27.29 27.47 24,913 -0.19(-0.70%)
Jun 21, 2022 27.69 27.84 27.54 27.67 34,304 +0.29(+1.06%)
Jun 17, 2022 27.63 27.74 27.32 27.38 58,193 -0.07(-0.25%)
Jun 16, 2022 27.81 27.85 27.36 27.45 10,935 -1.18(-4.13%)
Jun 15, 2022 28.74 28.94 28.56 28.63 13,547 +0.23(+0.82%)
Jun 14, 2022 28.70 28.70 28.24 28.39 23,325 -0.08(-0.28%)
Jun 13, 2022 29.05 29.05 28.43 28.47 19,382 -1.32(-4.44%)
Jun 10, 2022 30.07 30.07 29.67 29.80 12,955 -0.65(-2.15%)
Jun 09, 2022 30.83 30.91 30.45 30.45 9,658 -0.47(-1.51%)
Jun 08, 2022 31.17 31.22 30.88 30.92 9,248 -0.51(-1.61%)
Jun 07, 2022 30.90 31.42 30.90 31.42 18,588 +0.29(+0.93%)
Jun 06, 2022 31.02 31.17 31.01 31.13 33,442 +0.19(+0.62%)
Jun 03, 2022 30.97 30.97 30.80 30.94 33,003 -0.17(-0.56%)
Jun 02, 2022 30.66 31.11 30.57 31.11 8,003 +0.56(+1.83%)
Jun 01, 2022 30.79 31.00 30.22 30.55 39,599 -0.05(-0.16%)
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%)
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.