Skip to main content

O's Europe Qlty Divd ETF (NY: OEUR )

30.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 30.78 30.78 30.73 30.75 3,751 +0.01(+0.02%)
May 20, 2024 30.75 30.75 30.75 30.75 553 +0.01(+0.03%)
May 17, 2024 30.69 30.78 30.69 30.74 1,459 -0.03(-0.11%)
May 16, 2024 30.84 30.85 30.77 30.77 1,722 -0.17(-0.55%)
May 15, 2024 30.99 30.99 30.94 30.94 1,393 +0.28(+0.92%)
May 14, 2024 30.57 30.66 30.57 30.66 1,554 +0.21(+0.71%)
May 13, 2024 30.46 30.50 30.42 30.45 4,872 -0.01(-0.04%)
May 10, 2024 30.35 30.47 30.35 30.46 9,270 +0.25(+0.82%)
May 09, 2024 30.14 30.28 30.14 30.21 5,255 +0.24(+0.80%)
May 08, 2024 30.01 30.01 29.97 29.97 439 +0.14(+0.47%)
May 07, 2024 29.85 29.85 29.80 29.83 1,297 +0.23(+0.78%)
May 06, 2024 29.67 29.67 29.55 29.60 2,165 +0.19(+0.64%)
May 03, 2024 29.40 29.41 29.40 29.41 303 +0.28(+0.96%)
May 02, 2024 29.05 29.13 29.02 29.13 320 +0.14(+0.47%)
May 01, 2024 28.98 28.99 28.91 28.99 2,668 -0.05(-0.16%)
Apr 30, 2024 28.91 29.29 28.91 29.04 828 -0.37(-1.27%)
Apr 29, 2024 29.46 29.47 29.42 29.42 388 -0.01(-0.02%)
Apr 26, 2024 29.32 29.45 29.32 29.42 9,124 +0.25(+0.86%)
Apr 25, 2024 28.90 29.20 28.90 29.17 1,746 -0.13(-0.43%)
Apr 24, 2024 29.36 29.36 29.24 29.30 960 -0.07(-0.24%)
Apr 23, 2024 29.24 29.37 29.24 29.37 2,654 +0.45(+1.55%)
Apr 22, 2024 28.79 28.92 28.79 28.92 1,534 +0.28(+0.99%)
Apr 19, 2024 28.69 28.72 28.59 28.64 6,202 +0.03(+0.12%)
Apr 18, 2024 28.62 28.73 28.60 28.60 1,768 -0.05(-0.17%)
Apr 17, 2024 28.64 28.71 28.57 28.65 2,518 +0.07(+0.26%)
Apr 16, 2024 28.63 28.69 28.47 28.58 3,012 -0.16(-0.55%)
Apr 15, 2024 28.81 29.18 28.72 28.74 12,142 +0.04(+0.13%)
Apr 12, 2024 28.92 28.98 28.70 28.70 13,816 -0.50(-1.72%)
Apr 11, 2024 29.03 29.20 29.03 29.20 628 +0.05(+0.18%)
Apr 10, 2024 29.19 29.21 29.07 29.15 1,466 -0.31(-1.05%)
Apr 09, 2024 29.50 29.55 29.38 29.46 1,059 -0.09(-0.30%)
Apr 08, 2024 29.56 29.56 29.55 29.55 1,489 +0.12(+0.40%)
Apr 05, 2024 29.35 29.47 29.35 29.43 1,193 +0.03(+0.10%)
Apr 04, 2024 29.88 29.89 29.39 29.40 3,354 -0.35(-1.18%)
Apr 03, 2024 29.50 29.78 29.50 29.75 22,895 +0.13(+0.44%)
Apr 02, 2024 29.62 29.65 29.57 29.62 3,393 -0.41(-1.36%)
Apr 01, 2024 30.30 30.30 30.03 30.03 4,016 -0.06(-0.18%)
Mar 28, 2024 30.18 30.18 30.07 30.08 575 -0.11(-0.36%)
Mar 27, 2024 30.05 30.19 30.05 30.19 4,674 +0.13(+0.43%)
Mar 26, 2024 30.09 30.13 30.05 30.06 5,251 -0.02(-0.06%)
Mar 25, 2024 30.07 30.15 30.05 30.08 2,066 +0.01(+0.03%)
Mar 22, 2024 30.05 30.10 30.05 30.07 4,676 -0.06(-0.20%)
Mar 21, 2024 30.28 30.28 30.13 30.13 7,333 -0.23(-0.75%)
Mar 20, 2024 29.99 30.38 29.99 30.36 8,228 +0.35(+1.17%)
Mar 19, 2024 30.17 30.17 30.00 30.01 7,245 -0.10(-0.34%)
Mar 18, 2024 30.37 30.37 30.09 30.11 12,415 -0.16(-0.53%)
Mar 15, 2024 30.43 30.43 30.21 30.27 8,096 -0.07(-0.22%)
Mar 14, 2024 30.45 30.50 30.28 30.34 3,418 -0.23(-0.74%)
Mar 13, 2024 30.55 30.62 30.54 30.56 4,942 +0.06(+0.20%)
Mar 12, 2024 30.48 30.50 30.45 30.50 1,290 +0.31(+1.03%)
Mar 11, 2024 30.35 30.35 30.10 30.19 4,580 -0.09(-0.28%)
Mar 08, 2024 30.48 30.48 30.28 30.28 12,792 -0.18(-0.60%)
Mar 07, 2024 30.20 30.47 30.00 30.46 8,570 +0.52(+1.75%)
Mar 06, 2024 29.92 29.93 29.92 29.93 1,385 +0.20(+0.69%)
Mar 05, 2024 29.70 29.75 29.62 29.73 8,346 -0.13(-0.44%)
Mar 04, 2024 29.80 29.90 29.78 29.86 9,998 +0.04(+0.13%)
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.