OSCV stock overview

Opus Small Cap Value Plus ETF

OSCV IPO: 2018-07-18
32.37 (+0.99%)
748 trading days in total
OSCV Latest trading day: 2023-02-23

NYSE Arca

OSCV stock Buy and Hold Potential More info

INVESTMENT at 2018-07-18 open

OSCV open price was $25.09

1,000.00

Click to edit

HOLDING TIME

747 trading days

4 years 221 days

TODAY'S WORTH — including dividends (9)

As of 2023-02-23 close price ($32.37)

1,327.18

Click to edit

ROI: +32.72% (1.33x) – ANNU: +6.34% (1.06x)

OSCV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	9	0.77%	quaterly	2020-09-15

OSCV Stock Splits

We don't have any infomation about OSCV stock splits.
It seems that OSCV has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OSCV Latest trading days

This table contains the list of 500 latest trading days of OSCV.
Trading dates ranges from 2019-07-15 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		26.41	0.01	0.07	19,148	26.41	26.54	26.27	1.07	0.03	0.04
748	2023-02-23	32.37	0.49	-1.49	13,129	32.54	32.54	32.14	1.23	-0.52	0.00
747	2023-01-31	32.86	0.69	2.14	17,483	32.25	32.86	32.21	2.02	1.89	-0.97
746	2023-01-30	32.17	0.10	-0.31	16,823	32.25	32.36	32.17	0.59	-0.25	0.25
745	2023-01-25	32.27	0.19	0.59	18,244	31.82	32.27	31.82	1.41	1.41	-0.06
744	2023-01-23	32.08	0.56	1.78	28,845	31.91	32.16	31.91	0.78	0.53	-0.81
743	2023-01-10	31.52	0.54	1.74	18,978	31.27	31.52	31.24	0.90	0.80	1.24
742	2022-12-30	30.98	0.21	-0.67	17,056	31.05	31.08	30.83	0.81	-0.23	0.94
741	2022-12-29	31.19	0.13	-0.42	13,751	30.87	31.27	30.83	1.43	1.04	-0.45
740	2022-12-27	31.32	0.47	1.52	42,536	31.29	31.43	31.29	0.45	0.10	-1.44
739	2022-12-20	30.85	0.08	-0.26	25,843	30.88	30.93	30.75	0.58	-0.10	1.43
738	2022-12-16	30.93	1.26	-3.91	35,596	30.75	30.93	30.68	0.81	0.59	-0.16
737	2022-11-11	32.19	1.18	3.81	77,732	32.59	32.68	32.19	1.50	-1.23	-4.47
736	2022-10-26	31.01	1.09	3.64	23,083	30.89	31.40	30.81	1.91	0.39	5.10
735	2022-05-12	29.92	0.19	0.64	24,420	29.72	29.94	29.50	1.48	0.67	3.24
734	2022-05-11	29.73	0.57	-1.88	42,896	30.31	30.65	29.70	3.13	-1.91	-0.03
733	2022-05-10	30.30	0.01	-0.03	59,613	30.72	30.77	29.79	3.19	-1.37	0.03
732	2022-05-09	30.31	0.79	-2.54	35,240	30.78	30.82	30.31	1.66	-1.53	1.35
731	2022-05-06	31.10	0.26	-0.83	28,162	31.10	31.29	30.90	1.25	0.00	-1.03
730	2022-05-05	31.36	1.02	-3.15	28,869	32.03	32.03	31.09	2.93	-2.09	-0.83
729	2022-05-04	32.38	1.05	3.35	45,274	31.68	32.40	31.55	2.68	2.21	-1.08
728	2022-05-02	31.33	0.01	-0.03	22,660	31.38	31.38	30.81	1.82	-0.16	1.12
727	2022-04-29	31.34	0.74	-2.31	22,549	31.66	31.97	31.34	1.99	-1.01	0.13
726	2022-04-28	32.08	0.69	2.20	13,009	31.38	32.21	32.08	0.41	2.23	-1.31
725	2022-04-27	31.39	0.06	-0.19	17,456	31.39	31.71	31.37	1.08	0.00	-0.03
724	2022-04-26	31.45	0.66	-2.06	10,375	31.91	32.07	31.42	2.04	-1.44	-0.19
723	2022-04-25	32.11	0.04	0.12	23,852	31.80	32.11	31.33	2.45	0.97	-0.62
722	2022-04-22	32.07	1.22	-3.66	14,737	32.69	32.53	32.07	1.41	-1.90	-0.84
721	2022-04-20	33.29	0.40	1.22	17,752	33.06	33.49	33.06	1.30	0.70	-1.80
720	2022-04-19	32.89	0.59	1.83	7,443	32.67	32.97	32.67	0.92	0.67	0.52
719	2022-04-18	32.30	0.13	-0.40	12,011	32.21	32.47	32.20	0.84	0.28	1.15
718	2022-04-15	32.43	0.00	0.00	14,680	32.68	32.68	32.41	0.83	-0.76	-0.68
717	2022-04-14	32.43	0.12	-0.37	14,680	32.68	32.68	32.41	0.83	-0.76	0.77
716	2022-04-13	32.55	0.42	1.31	9,925	32.30	32.61	32.27	1.05	0.77	0.40
715	2022-04-12	32.13	0.06	0.19	11,619	32.37	32.51	32.01	1.54	-0.74	0.53
714	2022-04-11	32.07	0.02	-0.06	11,478	31.96	32.35	31.96	1.22	0.34	0.94
713	2022-04-08	32.09	0.01	0.03	42,200	32.14	32.39	32.09	0.93	-0.16	-0.41
712	2022-04-07	32.08	0.09	-0.28	11,529	32.32	32.32	31.88	1.36	-0.74	0.19
711	2022-04-06	32.17	0.47	-1.44	18,325	32.31	32.42	32.12	0.93	-0.43	0.47
710	2022-04-05	32.64	0.52	-1.57	3,651	33.01	33.01	32.64	1.12	-1.12	-1.01
709	2022-04-04	33.16	0.08	-0.24	14,952	33.01	33.16	32.97	0.58	0.45	-0.45
708	2022-04-01	33.24	0.20	0.61	15,075	33.21	33.24	32.95	0.87	0.09	-0.69
707	2022-03-31	33.04	0.42	-1.26	12,891	33.48	33.48	32.99	1.46	-1.31	0.51
706	2022-03-30	33.46	0.19	0.57	11,779	33.78	33.78	33.26	1.54	-0.95	0.06
705	2022-03-25	33.27	0.22	0.67	12,033	33.21	33.29	33.06	0.69	0.18	1.53
704	2022-03-24	33.05	0.16	0.49	13,965	32.90	33.05	32.87	0.55	0.46	0.48
703	2022-03-23	32.89	0.59	-1.76	27,720	33.21	33.24	32.89	1.05	-0.96	0.03
702	2022-03-22	33.48	0.04	-0.12	19,561	33.70	33.70	33.39	0.92	-0.65	-0.81
701	2022-03-21	33.52	0.05	-0.15	15,925	33.75	33.75	33.28	1.39	-0.68	0.54
700	2022-03-18	33.57	0.16	0.48	35,181	33.25	33.57	33.17	1.20	0.96	0.54
699	2022-03-17	33.41	0.41	1.24	16,319	32.98	33.41	32.98	1.30	1.30	-0.48
698	2022-03-16	33.00	0.50	1.54	4,928	32.90	33.05	32.71	1.03	0.30	-0.06
697	2022-03-15	32.50	0.20	0.62	10,936	32.48	32.50	32.21	0.89	0.06	1.23
696	2022-03-14	32.30	0.08	-0.25	20,379	32.33	32.46	32.16	0.93	-0.09	0.56
695	2022-03-11	32.38	0.24	-0.74	13,972	32.82	32.89	32.38	1.55	-1.34	-0.15
694	2022-03-10	32.62	0.07	0.22	32,531	32.16	32.63	32.24	1.21	1.43	0.61
693	2022-03-09	32.55	0.62	1.94	21,489	32.45	32.72	32.44	0.86	0.31	-1.20
692	2022-03-08	31.93	0.12	-0.37	30,606	32.12	32.61	31.93	2.12	-0.59	1.63
691	2022-03-07	32.05	0.79	-2.41	10,079	32.94	32.94	32.03	2.76	-2.70	0.22
690	2022-03-04	32.84	0.27	-0.82	27,954	32.87	32.87	32.51	1.10	-0.09	0.30
689	2022-03-03	33.11	0.12	-0.36	12,804	33.44	33.64	32.84	2.39	-0.99	-0.72
688	2022-03-02	33.23	1.00	3.10	58,199	32.66	33.31	32.79	1.59	1.75	0.63
687	2022-03-01	32.23	0.72	-2.19	12,674	32.88	32.88	32.22	2.01	-1.98	1.33
686	2022-02-28	32.95	0.07	0.21	50,878	32.70	32.96	32.58	1.16	0.76	-0.21
685	2022-02-25	32.88	0.83	2.59	39,360	32.15	32.91	32.13	2.43	2.27	-0.55
684	2022-02-24	32.05	0.26	0.82	45,787	31.14	32.09	31.14	3.05	2.92	0.31
683	2022-02-23	31.79	0.34	-1.06	27,986	32.46	32.46	31.77	2.13	-2.06	-2.04
682	2022-02-22	32.13	0.36	-1.11	45,450	32.35	32.54	32.05	1.51	-0.68	1.03
681	2022-02-18	32.49	0.10	-0.31	14,870	32.62	32.75	32.48	0.83	-0.40	-0.43
680	2022-02-17	32.59	0.51	-1.54	16,586	32.79	32.96	32.59	1.13	-0.61	0.09
679	2022-02-16	33.10	0.09	0.27	34,689	33.06	33.14	32.86	0.85	0.12	-0.94
678	2022-02-15	33.01	0.57	1.76	17,187	32.66	33.01	32.66	1.07	1.07	0.15
677	2022-02-14	32.44	0.14	-0.43	25,316	32.79	32.66	32.30	1.10	-1.07	0.68
676	2022-02-11	32.58	0.17	-0.52	35,212	32.91	33.11	32.45	2.01	-1.00	0.64
675	2022-02-10	32.75	0.59	-1.77	47,766	32.99	33.34	32.75	1.79	-0.73	0.49
674	2022-02-09	33.34	0.42	1.28	370,703	33.27	33.34	33.17	0.51	0.21	-1.05
673	2022-02-08	32.92	0.47	1.45	8,990	32.53	32.98	32.53	1.38	1.20	1.06
672	2022-02-07	32.45	0.05	0.15	44,340	32.43	32.66	32.37	0.89	0.06	0.25
671	2022-02-05	32.40	0.00	0.00	14,720	32.52	32.66	32.14	1.60	-0.37	0.09
670	2022-02-04	32.40	0.12	-0.37	14,720	32.52	32.66	32.14	1.60	-0.37	0.37
669	2022-02-03	32.52	0.46	-1.39	29,653	32.62	32.90	32.52	1.16	-0.31	0.00
668	2022-02-02	32.98	0.14	-0.42	116,841	33.14	33.14	32.85	0.88	-0.48	-1.09
667	2022-02-01	33.12	0.22	0.67	26,887	32.91	33.12	32.57	1.67	0.64	0.06
666	2022-01-31	32.90	0.18	-0.54	16,882	32.12	32.90	32.14	2.37	2.43	0.03
665	2022-01-24	33.08	2.28	-6.45	130,073	32.32	33.17	32.14	3.19	2.35	-2.90
664	2021-12-27	35.36	0.68	1.96	6,719	34.86	35.19	34.86	0.95	1.43	-8.60
663	2021-12-10	34.68	0.54	-1.53	8,094	34.59	35.02	34.51	1.47	0.26	0.52
662	2021-12-08	35.22	0.55	1.59	17,668	35.13	35.22	35.05	0.48	0.26	-1.79
661	2021-12-06	34.67	1.16	3.46	548,709	34.45	34.74	34.32	1.22	0.64	1.33
660	2021-11-30	33.51	0.69	-2.02	17,662	33.77	33.82	33.41	1.21	-0.77	2.81
659	2021-11-26	34.20	1.26	-3.55	5,147	34.08	34.20	33.88	0.94	0.35	-1.26
658	2021-11-24	35.46	0.08	-0.23	4,987	35.48	35.49	35.44	0.14	-0.06	-3.89
657	2021-11-23	35.54	0.12	0.34	19,877	35.51	35.60	35.39	0.59	0.08	-0.17
656	2021-11-22	35.42	0.16	0.45	8,357	35.27	35.69	35.26	1.22	0.43	0.25
655	2021-11-19	35.26	0.26	-0.73	12,366	35.10	35.46	35.10	1.03	0.46	0.03
654	2021-11-18	35.52	0.30	-0.84	13,543	35.52	35.60	35.44	0.45	0.00	-1.18
653	2021-11-17	35.82	0.12	-0.33	13,015	35.64	35.82	35.61	0.59	0.51	-0.84
652	2021-11-16	35.94	0.11	0.31	59,508	35.84	36.06	35.84	0.61	0.28	-0.83
651	2021-11-15	35.83	0.01	0.03	10,427	35.96	35.96	35.79	0.47	-0.36	0.03
650	2021-11-12	35.82	0.24	0.67	19,812	35.99	35.99	35.80	0.53	-0.47	0.39
649	2021-11-10	35.58	0.54	1.54	16,208	35.62	35.90	35.50	1.12	-0.11	1.15
648	2021-11-01	35.04	0.73	2.13	16,319	34.89	35.05	34.89	0.46	0.43	1.66
647	2021-10-28	34.31	0.29	-0.84	12,933	34.15	34.31	34.06	0.73	0.47	1.69
646	2021-10-25	34.60	1.41	4.25	14,989	34.67	34.72	34.57	0.43	-0.20	-1.30
645	2021-10-11	33.19	0.00	0.00	13,287	33.63	33.63	33.19	1.31	-1.31	4.46
644	2021-10-05	33.19	0.03	0.09	7,815	33.21	33.29	33.19	0.30	-0.06	1.33
643	2021-10-04	33.16	0.02	-0.06	32,460	33.02	33.17	33.02	0.45	0.42	0.15
642	2021-10-01	33.18	0.52	1.59	46,125	33.16	33.36	33.16	0.60	0.06	-0.48
641	2021-09-30	32.66	0.39	-1.18	11,712	33.21	33.21	32.66	1.66	-1.66	1.53
640	2021-09-29	33.05	0.10	0.30	14,484	33.09	33.21	33.05	0.48	-0.12	0.48
639	2021-09-28	32.95	0.49	-1.47	42,456	33.08	33.23	32.95	0.85	-0.39	0.42
638	2021-09-27	33.44	0.45	1.36	8,034	33.46	33.56	33.44	0.36	-0.06	-1.08
637	2021-09-24	32.99	0.16	0.49	5,516	32.95	33.04	32.90	0.42	0.12	1.42
636	2021-09-23	32.83	0.46	1.42	12,428	32.59	33.00	32.59	1.26	0.74	0.37
635	2021-09-22	32.37	0.41	1.28	4,819	32.29	32.49	32.29	0.62	0.25	0.68
634	2021-09-21	31.96	0.08	-0.25	15,153	32.30	32.30	31.96	1.05	-1.05	1.03
633	2021-09-20	32.04	0.47	-1.45	20,894	31.75	32.04	31.68	1.13	0.91	0.81
632	2021-09-17	32.51	0.13	-0.40	15,410	32.42	32.58	32.37	0.65	0.28	-2.34
631	2021-09-16	32.64	3.31	11.29	19,249	32.60	32.77	32.58	0.58	0.12	-0.67
630	2021-01-15	29.33	0.21	-0.71	9,963	29.48	29.40	29.09	1.05	-0.51	11.15
629	2021-01-14	29.54	0.14	0.48	3,265	29.51	29.61	29.51	0.34	0.10	-0.20
628	2021-01-13	29.40	0.21	-0.71	23,368	29.33	29.40	29.28	0.41	0.24	0.37
627	2021-01-12	29.61	0.35	1.20	13,206	29.59	29.61	29.42	0.64	0.07	-0.95
626	2021-01-11	29.26	0.01	0.03	24,220	29.22	29.26	29.17	0.31	0.14	1.13
625	2021-01-08	29.25	0.17	-0.58	10,429	29.39	29.39	28.98	1.40	-0.48	-0.10
624	2021-01-07	29.42	0.24	0.82	11,454	29.15	29.42	29.15	0.93	0.93	-0.10
623	2021-01-06	29.18	1.29	4.63	5,129	28.57	29.18	28.57	2.14	2.14	-0.10
622	2021-01-05	27.89	0.33	1.20	14,546	27.83	28.01	27.83	0.65	0.22	2.44
621	2021-01-04	27.56	0.45	-1.61	9,882	27.76	27.76	27.48	1.01	-0.72	0.98
620	2020-12-31	28.01	0.09	0.32	7,356	27.78	28.02	27.78	0.86	0.83	-0.89
619	2020-12-30	27.92	0.22	0.79	5,700	27.94	27.97	27.89	0.29	-0.07	-0.50
618	2020-12-29	27.70	0.36	-1.28	8,700	27.75	27.75	27.57	0.65	-0.18	0.87
617	2020-12-28	28.06	0.04	0.14	7,100	28.42	28.42	28.06	1.27	-1.27	-1.10
616	2020-12-24	28.02	0.01	0.04	2,900	27.99	28.02	27.92	0.36	0.11	1.43
615	2020-12-23	28.01	0.25	0.90	6,400	27.99	28.06	27.98	0.29	0.07	-0.07
614	2020-12-22	27.76	0.12	0.43	12,100	27.60	27.76	27.60	0.58	0.58	0.83
613	2020-12-21	27.64	0.29	-1.04	2,500	27.59	27.64	27.37	0.98	0.18	-0.14
612	2020-12-18	27.93	0.05	-0.18	23,700	28.11	28.11	27.89	0.78	-0.64	-1.22
611	2020-12-17	27.98	0.27	0.97	10,900	27.95	27.98	27.81	0.61	0.11	0.46
610	2020-12-16	27.71	0.02	-0.07	6,000	27.74	27.78	27.71	0.25	-0.11	0.87
609	2020-12-15	27.73	0.57	2.10	7,000	27.36	27.77	27.36	1.50	1.35	0.04
608	2020-12-14	27.16	0.00	0.00	18,600	27.48	27.48	27.14	1.24	-1.16	0.74
607	2020-12-11	27.16	0.11	-0.40	10,900	27.35	27.35	27.03	1.17	-0.69	1.18
606	2020-12-10	27.27	0.01	-0.04	2,400	27.19	27.27	27.19	0.29	0.29	0.29
605	2020-12-09	27.28	0.11	-0.40	13,000	27.36	27.36	27.21	0.55	-0.29	-0.33
604	2020-12-08	27.39	0.20	0.74	2,600	27.24	27.40	27.24	0.59	0.55	-0.11
603	2020-12-07	27.19	0.05	0.18	34,400	27.02	27.24	27.02	0.81	0.63	0.18
602	2020-12-04	27.14	0.43	1.61	5,300	26.93	27.18	26.92	0.97	0.78	-0.44
601	2020-12-03	26.71	0.04	-0.15	15,500	26.85	26.90	26.71	0.71	-0.52	0.82
600	2020-12-02	26.75	0.08	-0.30	17,800	26.65	26.76	26.57	0.71	0.38	0.37
599	2020-12-01	26.83	0.27	1.02	19,700	26.80	26.87	26.80	0.26	0.11	-0.67
598	2020-11-30	26.56	0.39	-1.45	3,500	26.73	26.73	26.56	0.64	-0.64	0.90
597	2020-11-27	26.95	0.01	-0.04	1,200	26.83	26.95	26.83	0.45	0.45	-0.82
596	2020-11-25	26.96	0.20	-0.74	8,200	26.92	27.02	26.92	0.37	0.15	-0.48
595	2020-11-24	27.16	0.50	1.88	22,000	27.10	27.36	27.07	1.07	0.22	-0.88
594	2020-11-23	26.66	0.19	0.72	10,800	26.70	26.81	26.66	0.56	-0.15	1.65
593	2020-11-20	26.47	0.02	-0.08	13,200	26.42	26.47	26.38	0.34	0.19	0.87
592	2020-11-19	26.49	0.08	0.30	10,500	26.41	26.49	26.41	0.30	0.30	-0.26
591	2020-11-18	26.41	0.31	-1.16	6,600	26.75	26.75	26.41	1.27	-1.27	0.00
590	2020-11-17	26.72	0.05	0.19	11,600	26.61	26.81	26.38	1.62	0.41	0.11
589	2020-11-16	26.67	0.43	1.64	5,200	26.55	26.67	26.55	0.45	0.45	-0.22
588	2020-11-13	26.24	0.59	2.30	10,100	26.02	26.24	26.01	0.88	0.85	1.18
587	2020-11-12	25.65	0.51	-1.95	6,900	25.87	25.92	25.56	1.39	-0.85	1.44
586	2020-11-11	26.16	0.05	-0.19	33,900	26.06	26.16	26.03	0.50	0.38	-1.11
585	2020-11-10	26.21	0.49	1.91	14,800	25.95	26.31	25.95	1.39	1.00	-0.57
584	2020-11-09	25.72	0.68	2.72	54,200	26.40	26.40	25.72	2.58	-2.58	0.89
583	2020-11-06	25.04	0.08	-0.32	21,600	25.21	25.23	25.00	0.91	-0.67	5.43
582	2020-11-05	25.12	0.56	2.28	16,400	24.86	25.19	24.86	1.33	1.05	0.36
581	2020-11-04	24.56	0.25	-1.01	1,200	24.48	24.80	24.48	1.31	0.33	1.22
580	2020-11-03	24.81	0.60	2.48	13,400	24.78	24.81	24.66	0.61	0.12	-1.33
579	2020-11-02	24.21	0.61	2.58	11,700	24.02	24.21	24.02	0.79	0.79	2.35
578	2020-10-30	23.60	0.28	-1.17	9,800	23.81	23.81	23.48	1.39	-0.88	1.78
577	2020-10-29	23.88	0.29	1.23	4,400	23.58	23.89	23.55	1.44	1.27	-0.29
576	2020-10-28	23.59	0.61	-2.52	18,800	23.84	23.84	23.57	1.13	-1.05	-0.04
575	2020-10-27	24.20	0.18	-0.74	22,900	24.40	24.40	24.15	1.02	-0.82	-1.49
574	2020-10-26	24.38	0.40	-1.61	14,100	24.44	24.44	24.30	0.57	-0.25	0.08
573	2020-10-23	24.78	0.12	0.49	4,500	24.71	24.78	24.71	0.28	0.28	-1.37
572	2020-10-22	24.66	0.17	0.69	6,900	24.60	24.66	24.60	0.24	0.24	0.20
571	2020-10-21	24.49	0.06	-0.24	11,400	24.62	24.65	24.46	0.77	-0.53	0.45
570	2020-10-20	24.55	0.31	1.28	47,900	24.72	24.72	24.49	0.93	-0.69	0.29
569	2020-10-19	24.24	0.38	-1.54	10,800	24.68	24.69	24.24	1.82	-1.78	1.98
568	2020-10-16	24.62	0.02	-0.08	5,600	24.60	24.73	24.60	0.53	0.08	0.24
567	2020-10-15	24.64	0.14	0.57	4,000	24.23	24.69	24.23	1.90	1.69	-0.16
566	2020-10-14	24.50	0.11	-0.45	9,100	24.57	24.57	24.50	0.28	-0.28	-1.10
565	2020-10-13	24.61	0.21	-0.85	11,800	24.78	24.78	24.56	0.89	-0.69	-0.16
564	2020-10-12	24.82	0.17	0.69	30,600	24.59	24.86	24.59	1.10	0.94	-0.16
563	2020-10-09	24.65	0.11	0.45	3,400	24.69	24.86	24.58	1.13	-0.16	-0.24
562	2020-10-08	24.54	0.25	1.03	27,200	24.37	24.55	24.37	0.74	0.70	0.61
561	2020-10-07	24.29	0.39	1.63	46,200	24.22	24.29	24.10	0.78	0.29	0.33
560	2020-10-06	23.90	0.07	-0.29	16,900	24.00	24.32	23.90	1.75	-0.42	1.34
559	2020-10-05	23.97	0.38	1.61	1,400	23.82	23.97	23.81	0.67	0.63	0.13
558	2020-10-02	23.59	0.23	0.98	11,900	23.18	23.62	23.18	1.90	1.77	0.97
557	2020-10-01	23.36	0.12	0.52	2,600	23.22	23.36	23.18	0.78	0.60	-0.77
556	2020-09-30	23.24	0.19	0.82	3,600	23.38	23.38	23.05	1.41	-0.60	-0.09
555	2020-09-29	23.05	0.06	-0.26	6,200	23.12	23.12	22.84	1.21	-0.30	1.43
554	2020-09-28	23.11	0.47	2.08	7,200	22.99	23.16	22.99	0.74	0.52	0.04
553	2020-09-25	22.64	0.22	0.98	4,800	22.39	22.66	22.39	1.21	1.12	1.55
552	2020-09-24	22.42	0.06	0.27	30,200	22.29	22.42	22.29	0.58	0.58	-0.13
551	2020-09-23	22.36	0.51	-2.23	3,800	22.76	22.81	22.36	1.98	-1.76	-0.31
550	2020-09-22	22.87	0.15	0.66	1,200	22.86	22.88	22.84	0.17	0.04	-0.48
549	2020-09-21	22.72	0.52	-2.24	15,500	22.80	22.80	22.48	1.40	-0.35	0.62
548	2020-09-18	23.24	0.20	-0.85	200	23.24	23.24	23.24	0.00	0.00	-1.89
547	2020-09-17	23.44	0.16	-0.68	1,800	23.45	23.50	23.34	0.68	-0.04	-0.85
546	2020-09-16	23.60	0.03	0.13	1,300	23.64	23.77	23.60	0.72	-0.17	-0.64
545	2020-09-15	23.57	0.02	-0.08	2,600	23.74	23.74	23.53	0.88	-0.72	0.30
544	2020-09-14	23.59	0.38	1.64	900	23.53	23.60	23.53	0.30	0.25	0.64
543	2020-09-11	23.21	0.12	-0.51	4,000	23.28	23.32	23.15	0.73	-0.30	1.38
542	2020-09-10	23.33	0.23	-0.98	2,600	23.69	23.69	23.30	1.65	-1.52	-0.21
541	2020-09-09	23.56	0.22	0.94	5,300	23.51	23.66	23.50	0.68	0.21	0.55
540	2020-09-08	23.34	0.46	-1.93	1,000	23.39	23.59	23.34	1.07	-0.21	0.73
539	2020-09-04	23.80	0.11	-0.46	2,300	24.06	24.06	23.44	2.58	-1.08	-1.72
538	2020-09-03	23.91	0.65	-2.65	11,700	24.44	24.44	23.84	2.45	-2.17	0.63
537	2020-09-02	24.56	0.32	1.32	13,000	24.39	24.58	24.31	1.11	0.70	-0.49
536	2020-09-01	24.24	0.17	0.71	22,000	24.01	24.24	24.01	0.96	0.96	0.62
535	2020-08-31	24.07	0.17	-0.70	10,100	24.38	24.38	24.06	1.31	-1.27	-0.25
534	2020-08-28	24.24	0.01	-0.04	3,500	24.39	24.39	24.17	0.90	-0.62	0.58
533	2020-08-27	24.25	0.25	1.04	1,300	24.21	24.30	24.18	0.50	0.17	0.58
532	2020-08-26	24.00	0.18	-0.74	5,300	24.06	24.06	23.99	0.29	-0.25	0.88
531	2020-08-25	24.18	0.09	-0.37	4,200	24.14	24.18	24.10	0.33	0.17	-0.50
530	2020-08-24	24.27	0.30	1.25	5,700	24.15	24.27	24.11	0.66	0.50	-0.54
529	2020-08-21	23.97	0.06	-0.25	13,500	23.95	23.97	23.92	0.21	0.08	0.75
528	2020-08-20	24.03	0.04	-0.17	14,900	23.95	24.09	23.94	0.63	0.33	-0.33
527	2020-08-19	24.07	0.06	-0.25	6,100	24.18	24.24	24.07	0.70	-0.45	-0.50
526	2020-08-18	24.13	0.22	-0.90	8,900	24.17	24.21	24.12	0.37	-0.17	0.21
525	2020-08-17	24.35	0.11	0.45	45,700	24.35	24.41	24.33	0.33	0.00	-0.74
524	2020-08-14	24.24	0.04	0.17	2,300	24.11	24.27	24.11	0.66	0.54	0.45
523	2020-08-13	24.20	0.18	-0.74	5,900	24.36	24.36	24.20	0.66	-0.66	-0.37
522	2020-08-12	24.38	0.15	0.62	5,800	24.43	24.49	24.37	0.49	-0.20	-0.08
521	2020-08-11	24.23	0.10	0.41	4,800	24.58	24.58	24.23	1.42	-1.42	0.83
520	2020-08-10	24.13	0.17	0.71	7,100	24.20	24.23	24.13	0.41	-0.29	1.86
519	2020-08-07	23.96	0.37	1.57	14,200	23.45	23.96	23.45	2.17	2.17	1.00
518	2020-08-06	23.59	0.01	0.04	9,300	23.63	23.66	23.50	0.68	-0.17	-0.59
517	2020-08-05	23.58	0.35	1.51	18,300	23.36	23.58	23.36	0.94	0.94	0.21
516	2020-08-04	23.23	0.05	0.22	8,900	23.18	23.23	23.15	0.35	0.22	0.56
515	2020-08-03	23.18	0.25	1.09	20,100	23.05	23.23	23.05	0.78	0.56	0.00
514	2020-07-31	22.93	0.21	-0.91	12,100	22.94	22.98	22.70	1.22	-0.04	0.52
513	2020-07-30	23.14	0.10	-0.43	31,300	22.88	23.14	22.80	1.49	1.14	-0.86
512	2020-07-29	23.24	0.49	2.15	6,800	23.00	23.31	22.99	1.39	1.04	-1.55
511	2020-07-28	22.75	0.10	-0.44	3,500	22.89	22.89	22.75	0.61	-0.61	1.10
510	2020-07-27	22.85	0.22	0.97	4,800	22.79	22.85	22.79	0.26	0.26	0.18
509	2020-07-24	22.63	0.32	-1.39	600	22.63	22.63	22.63	0.00	0.00	0.71
508	2020-07-23	22.95	0.11	0.48	6,900	21.93	23.11	21.93	5.38	4.65	-1.39
507	2020-07-22	22.84	0.14	0.62	18,600	22.56	22.86	22.56	1.33	1.24	-3.98
506	2020-07-21	22.70	0.35	1.57	9,100	22.45	22.82	22.45	1.65	1.11	-0.62
505	2020-07-20	22.35	0.12	-0.53	24,300	22.24	22.39	22.24	0.67	0.49	0.45
504	2020-07-17	22.47	0.11	0.49	4,100	22.39	22.47	22.37	0.45	0.36	-1.02
503	2020-07-16	22.36	0.13	-0.58	7,600	22.29	22.38	22.29	0.40	0.31	0.13
502	2020-07-15	22.49	0.72	3.31	1,900	22.40	22.49	22.40	0.40	0.40	-0.89
501	2020-07-14	21.77	0.25	1.16	27,200	21.42	21.77	21.42	1.63	1.63	2.89
500	2020-07-13	21.52	0.10	-0.46	4,700	21.72	21.76	21.52	1.10	-0.92	-0.46
499	2020-07-10	21.62	0.28	1.31	800	21.32	21.62	21.32	1.41	1.41	0.46
498	2020-07-09	21.34	0.30	-1.39	14,800	21.51	21.56	21.27	1.35	-0.79	-0.09
497	2020-07-08	21.64	0.04	0.19	8,500	21.53	21.66	21.53	0.60	0.51	-0.60
496	2020-07-07	21.60	0.43	-1.95	4,600	21.89	21.89	21.60	1.32	-1.32	-0.32
495	2020-07-06	22.03	0.18	0.82	9,400	22.25	22.27	21.96	1.39	-0.99	-0.64
494	2020-07-02	21.85	0.02	-0.09	1,900	21.97	21.97	21.85	0.55	-0.55	1.83
493	2020-07-01	21.87	0.12	-0.55	400	22.12	22.12	21.87	1.13	-1.13	0.46
492	2020-06-30	21.99	0.38	1.76	800	21.69	21.99	21.69	1.38	1.38	0.59
491	2020-06-29	21.61	0.45	2.13	9,900	21.46	21.61	21.46	0.70	0.70	0.37
490	2020-06-26	21.16	0.41	-1.90	900	21.34	21.34	21.16	0.84	-0.84	1.42
489	2020-06-25	21.57	0.15	0.70	1,000	21.30	21.57	21.30	1.27	1.27	-1.07
488	2020-06-24	21.42	0.57	-2.59	8,482	21.48	21.48	21.39	0.42	-0.28	-0.56
487	2020-06-23	21.99	0.09	-0.41	13,748	22.03	22.12	21.99	0.59	-0.18	-2.32
486	2020-06-22	22.08	0.17	0.78	3,103	21.91	22.08	21.81	1.23	0.78	-0.23
485	2020-06-19	21.91	0.27	-1.22	8,942	22.28	22.30	21.81	2.20	-1.66	0.00
484	2020-06-18	22.18	0.07	-0.31	8,753	22.00	22.23	22.00	1.05	0.82	0.45
483	2020-06-17	22.25	0.18	-0.80	14,733	22.29	22.40	22.14	1.17	-0.18	-1.12
482	2020-06-16	22.43	0.46	2.09	3,606	22.69	22.72	22.42	1.32	-1.15	-0.62
481	2020-06-15	21.97	0.34	1.57	2,512	21.00	22.09	21.00	5.19	4.62	3.28
480	2020-06-12	21.63	0.25	1.17	1,090	21.34	21.63	21.34	1.36	1.36	-2.91
479	2020-06-11	21.38	1.43	-6.27	12,616	21.79	21.79	21.29	2.29	-1.88	-0.19
478	2020-06-10	22.81	0.55	-2.35	3,185	23.02	23.02	22.77	1.09	-0.91	-4.47
477	2020-06-09	23.36	0.39	-1.64	4,217	23.20	23.47	23.18	1.25	0.69	-1.46
476	2020-06-08	23.75	0.34	1.45	8,620	23.68	23.75	23.61	0.59	0.30	-2.32
475	2020-06-05	23.41	0.81	3.58	14,597	23.39	23.62	23.32	1.28	0.09	1.15
474	2020-06-04	22.60	0.08	0.36	2,876	22.44	22.60	22.37	1.02	0.71	3.50
473	2020-06-03	22.52	0.69	3.16	1,803	22.42	22.60	22.42	0.80	0.45	-0.36
472	2020-06-02	21.83	0.04	0.18	3,501	21.95	21.95	21.82	0.59	-0.55	2.70
471	2020-06-01	21.79	0.15	0.69	1,331	21.79	21.85	21.77	0.37	0.00	0.73
470	2020-05-29	21.64	0.05	-0.23	1,397	21.45	21.64	21.45	0.89	0.89	0.69
469	2020-05-28	21.69	0.26	-1.18	6,689	21.90	21.99	21.67	1.46	-0.96	-1.11
468	2020-05-27	21.95	0.60	2.81	2,843	21.70	21.95	21.48	2.17	1.15	-0.23
467	2020-05-26	21.35	0.69	3.34	2,833	21.41	21.48	21.34	0.65	-0.28	1.64
466	2020-05-22	20.66	0.04	0.19	2,918	20.52	20.66	20.52	0.68	0.68	3.63
465	2020-05-21	20.62	0.03	-0.15	10,817	20.56	20.71	20.56	0.73	0.29	-0.48
464	2020-05-20	20.65	0.46	2.28	6,152	20.59	20.67	20.57	0.49	0.29	-0.44
463	2020-05-19	20.19	0.22	-1.08	1,278	20.43	20.50	20.19	1.52	-1.17	1.98
462	2020-05-18	20.41	1.15	5.97	3,660	20.42	20.45	20.41	0.20	-0.05	0.10
461	2020-05-15	19.26	0.17	0.89	36,902	19.15	19.26	19.15	0.57	0.57	6.02
460	2020-05-14	19.09	0.27	1.43	36,516	18.77	19.09	18.56	2.82	1.70	0.31
459	2020-05-13	18.82	0.65	-3.34	40,272	19.20	19.23	18.68	2.86	-1.98	-0.27
458	2020-05-12	19.47	0.74	-3.66	74,306	19.68	19.69	19.46	1.17	-1.07	-1.39
457	2020-05-11	20.21	0.25	-1.22	6,704	20.15	20.41	20.15	1.29	0.30	-2.62
456	2020-05-08	20.46	0.74	3.75	2,133	20.37	20.46	20.37	0.44	0.44	-1.52
455	2020-05-07	19.72	0.15	0.77	3,085	19.79	19.84	19.72	0.61	-0.35	3.30
454	2020-05-06	19.57	0.15	-0.76	29,435	19.80	19.80	19.55	1.26	-1.16	1.12
453	2020-05-05	19.72	0.09	0.46	21,608	20.02	20.04	19.68	1.80	-1.50	0.41
452	2020-05-04	19.63	0.06	-0.30	4,135	19.45	19.73	19.45	1.44	0.93	1.99
451	2020-05-01	19.69	0.77	-3.76	2,147	19.66	19.69	19.64	0.25	0.15	-1.22
450	2020-04-30	20.46	0.63	-2.99	3,467	20.71	20.71	20.42	1.40	-1.21	-3.91
449	2020-04-29	21.09	0.81	3.99	9,574	20.84	21.17	20.84	1.58	1.20	-1.80
448	2020-04-28	20.28	0.13	0.65	13,098	20.22	20.32	20.21	0.54	0.30	2.76
447	2020-04-27	20.15	0.64	3.28	3,866	19.71	20.25	19.67	2.94	2.23	0.35
446	2020-04-24	19.51	0.17	0.88	5,968	19.26	19.57	19.26	1.61	1.30	1.03
445	2020-04-23	19.34	0.20	1.04	1,384	19.46	19.55	19.34	1.08	-0.62	-0.41
444	2020-04-22	19.14	0.24	1.27	2,983	19.17	19.21	19.09	0.63	-0.16	1.67
443	2020-04-21	18.90	0.44	-2.28	4,225	19.03	19.03	18.83	1.05	-0.68	1.43
442	2020-04-20	19.34	0.22	-1.12	2,480	19.27	19.34	19.23	0.57	0.36	-1.60
441	2020-04-17	19.56	0.86	4.60	6,692	19.04	19.56	19.04	2.73	2.73	-1.48
440	2020-04-16	18.70	0.23	-1.22	4,224	18.90	18.90	18.42	2.54	-1.06	1.82
439	2020-04-15	18.93	0.61	-3.12	7,144	18.93	19.03	18.85	0.95	0.00	-0.16
438	2020-04-14	19.54	0.21	1.09	10,518	19.56	19.59	19.49	0.51	-0.10	-3.12
437	2020-04-13	19.33	0.74	-3.69	9,327	20.06	20.06	19.24	4.09	-3.64	1.19
436	2020-04-09	20.07	0.82	4.26	2,188	19.77	20.07	19.77	1.52	1.52	-0.05
435	2020-04-08	19.25	0.70	3.77	4,845	18.75	19.30	18.74	2.99	2.67	2.70
434	2020-04-07	18.55	0.14	0.76	9,653	18.71	18.71	18.55	0.86	-0.86	1.08
433	2020-04-06	18.41	1.14	6.60	5,380	18.05	18.41	18.05	1.99	1.99	1.63
432	2020-04-03	17.27	0.54	-3.03	18,605	17.71	17.71	17.14	3.22	-2.48	4.52
431	2020-04-02	17.81	0.16	0.91	10,879	17.53	17.90	17.48	2.40	1.60	-0.56
430	2020-04-01	17.65	1.04	-5.56	11,530	17.92	17.93	17.50	2.40	-1.51	-0.68
429	2020-03-31	18.69	0.09	-0.48	15,203	18.73	18.77	18.50	1.44	-0.21	-4.12
428	2020-03-30	18.78	0.69	3.81	27,542	18.27	18.78	18.27	2.79	2.79	-0.27
427	2020-03-27	18.09	0.61	-3.26	18,172	18.23	18.51	18.04	2.58	-0.77	1.00
426	2020-03-26	18.70	1.18	6.74	71,365	17.82	18.70	17.82	4.94	4.94	-2.51
425	2020-03-25	17.52	0.22	1.27	4,731	17.47	17.99	17.09	5.15	0.29	1.71
424	2020-03-24	17.30	1.51	9.56	65,980	16.75	17.30	16.54	4.54	3.28	0.98
423	2020-03-23	15.79	0.38	-2.35	12,613	16.11	16.11	15.35	4.72	-1.99	6.08
422	2020-03-20	16.17	0.67	-3.98	3,822	17.07	17.07	16.14	5.45	-5.27	-0.37
421	2020-03-19	16.84	1.05	6.65	6,867	16.53	17.13	16.34	4.78	1.88	1.37
420	2020-03-18	15.79	1.72	-9.82	14,191	16.09	16.25	15.39	5.34	-1.86	4.69
419	2020-03-17	17.51	0.67	3.98	13,181	16.55	17.51	16.55	5.80	5.80	-8.11
418	2020-03-16	16.84	2.99	-15.08	12,303	17.71	18.06	16.84	6.89	-4.91	-1.72
417	2020-03-13	19.83	1.37	7.42	6,440	18.51	19.83	18.51	7.13	7.13	-10.69
416	2020-03-12	18.46	2.18	-10.56	23,678	18.70	18.78	18.38	2.14	-1.28	0.27
415	2020-03-11	20.64	1.24	-5.67	13,778	20.84	20.86	20.45	1.97	-0.96	-9.40
414	2020-03-10	21.88	0.49	2.29	4,909	21.17	21.88	21.17	3.35	3.35	-4.75
413	2020-03-09	21.39	2.32	-9.78	17,183	21.97	22.12	21.33	3.60	-2.64	-1.03
412	2020-03-06	23.71	0.45	-1.86	33,894	23.45	23.71	23.20	2.17	1.11	-7.34
411	2020-03-05	24.16	0.82	-3.28	18,115	24.55	24.55	23.86	2.81	-1.59	-2.94
410	2020-03-04	24.98	0.66	2.71	34,076	24.74	25.49	24.74	3.03	0.97	-1.72
409	2020-03-03	24.32	0.47	-1.90	15,844	24.92	25.23	24.17	4.25	-2.41	1.73
408	2020-03-02	24.79	0.95	3.98	22,867	24.13	24.82	24.13	2.86	2.74	0.52
407	2020-02-28	23.84	0.73	-2.97	39,017	23.84	23.93	23.55	1.59	0.00	1.22
406	2020-02-27	24.57	1.06	-4.14	5,488	24.78	25.06	24.57	1.98	-0.85	-2.97
405	2020-02-26	25.63	0.28	-1.08	1,727	26.06	26.08	25.63	1.73	-1.65	-3.32
404	2020-02-25	25.91	0.87	-3.25	7,873	26.87	26.87	25.91	3.57	-3.57	0.58
403	2020-02-24	26.78	0.70	-2.55	5,698	26.84	26.90	26.78	0.45	-0.22	0.34
402	2020-02-21	27.48	0.07	-0.25	10,266	27.42	27.51	27.38	0.47	0.22	-2.33
401	2020-02-20	27.55	0.01	0.04	7,315	27.55	27.57	27.41	0.58	0.00	-0.47
400	2020-02-19	27.54	0.11	0.40	11,326	27.58	27.65	27.46	0.69	-0.15	0.04
399	2020-02-18	27.43	0.11	-0.40	6,549	27.47	27.47	27.37	0.36	-0.15	0.55
398	2020-02-14	27.54	0.05	-0.18	18,857	27.49	27.54	27.48	0.22	0.18	-0.25
397	2020-02-13	27.59	0.06	0.22	12,114	27.41	27.61	27.41	0.73	0.66	-0.36
396	2020-02-12	27.53	0.08	0.29	3	27.53	27.53	27.53	0.00	0.00	-0.44
395	2020-02-11	27.45	0.18	0.66	38,606	27.54	27.54	27.42	0.44	-0.33	0.29
394	2020-02-10	27.27	0.06	0.22	21,135	27.25	27.28	27.23	0.18	0.07	0.99
393	2020-02-07	27.21	0.23	-0.84	15,651	27.32	27.32	27.18	0.51	-0.40	0.15
392	2020-02-06	27.44	0.03	-0.11	42,619	27.50	27.53	27.44	0.33	-0.22	-0.44
391	2020-02-05	27.47	0.27	0.99	4,644	27.39	27.51	27.39	0.44	0.29	0.11
390	2020-02-04	27.20	0.22	0.82	33,056	27.28	27.28	27.14	0.51	-0.29	0.70
389	2020-02-03	26.98	0.18	0.67	12,666	26.96	27.07	26.94	0.48	0.07	1.11
388	2020-01-31	26.80	0.43	-1.58	9,173	26.84	26.85	26.77	0.30	-0.15	0.60
387	2020-01-30	27.23	0.04	0.15	1,532	27.09	27.23	27.00	0.85	0.52	-1.43
386	2020-01-29	27.19	0.07	-0.26	8,214	27.32	27.32	27.19	0.48	-0.48	-0.37
385	2020-01-28	27.26	0.16	0.59	83,283	27.19	27.55	27.16	1.43	0.26	0.22
384	2020-01-27	27.10	0.24	-0.88	15,986	27.01	27.19	27.01	0.67	0.33	0.33
383	2020-01-24	27.34	0.27	-0.98	17,513	27.50	27.50	27.22	1.02	-0.58	-1.21
382	2020-01-23	27.61	0.04	0.15	52,777	27.59	27.61	27.36	0.91	0.07	-0.40
381	2020-01-22	27.57	0.05	0.18	25,985	27.65	27.65	27.53	0.43	-0.29	0.07
380	2020-01-21	27.52	0.09	-0.33	1,599	27.53	27.57	27.52	0.18	-0.04	0.47
379	2020-01-17	27.61	0.01	-0.04	29,927	27.65	27.67	27.58	0.33	-0.14	-0.29
378	2020-01-16	27.62	0.20	0.73	7,264	27.57	27.62	27.57	0.18	0.18	0.11
377	2020-01-15	27.42	0.11	0.40	148,114	27.41	27.42	27.27	0.55	0.04	0.55
376	2020-01-14	27.31	0.07	-0.26	5,638	27.35	27.35	27.31	0.15	-0.15	0.37
375	2020-01-13	27.38	0.30	1.11	5,319	27.33	27.38	27.31	0.26	0.18	-0.11
374	2020-01-10	27.08	0.02	0.07	10,794	27.02	27.12	27.02	0.37	0.22	0.92
373	2020-01-09	27.06	0.07	0.26	11,514	27.14	27.14	27.06	0.29	-0.29	-0.15
372	2020-01-08	26.99	0.08	0.30	10,526	26.95	27.08	26.95	0.48	0.15	0.56
371	2020-01-07	26.91	0.13	-0.48	6,453	26.94	26.98	26.91	0.26	-0.11	0.15
370	2020-01-06	27.04	0.06	-0.22	9,462	26.85	27.06	26.85	0.78	0.71	-0.37
369	2020-01-03	27.10	0.07	0.26	4,884	26.95	27.10	26.95	0.56	0.56	-0.92
368	2020-01-02	27.03	0.06	-0.22	10,059	26.97	27.03	26.86	0.63	0.22	-0.30
367	2019-12-31	27.09	0.09	0.33	10,235	27.06	27.11	27.04	0.26	0.11	-0.44
366	2019-12-30	27.00	0.15	-0.55	8,633	27.01	27.01	26.98	0.11	-0.04	0.22
365	2019-12-27	27.15	0.00	0.00	1,420	27.13	27.17	27.13	0.15	0.07	-0.52
364	2019-12-26	27.15	0.02	0.07	9,858	27.26	27.26	27.02	0.88	-0.40	-0.07
363	2019-12-24	27.13	0.00	0.00	0	27.13	27.13	27.13	0.00	0.00	0.48
362	2019-12-23	27.13	0.06	-0.22	2,739	27.10	27.14	27.09	0.18	0.11	0.00
361	2019-12-20	27.19	0.14	0.52	1,200	27.17	27.20	27.17	0.11	0.07	-0.33
360	2019-12-19	27.05	0.03	-0.11	4,849	26.99	27.05	26.99	0.22	0.22	0.44
359	2019-12-18	27.08	0.03	0.11	2,712	27.00	27.08	26.97	0.41	0.30	-0.33
358	2019-12-17	27.05	0.10	0.37	5,927	26.90	27.05	26.90	0.56	0.56	-0.18
357	2019-12-16	26.95	0.12	0.45	7,002	26.96	26.97	26.95	0.07	-0.04	-0.19
356	2019-12-13	26.83	0.03	-0.11	3,820	26.92	26.94	26.76	0.67	-0.33	0.48
355	2019-12-12	26.86	0.10	0.37	665	26.86	26.88	26.86	0.07	0.00	0.22
354	2019-12-11	26.76	0.07	0.26	3,962	26.74	26.76	26.70	0.22	0.07	0.37
353	2019-12-10	26.69	0.01	-0.04	2,681	26.64	26.75	26.64	0.41	0.19	0.19
352	2019-12-09	26.70	0.12	-0.45	5,355	26.75	26.75	26.70	0.19	-0.19	-0.22
351	2019-12-06	26.82	0.24	0.90	4,389	26.87	26.87	26.81	0.22	-0.19	-0.26
350	2019-12-05	26.58	0.08	0.30	1,239	26.52	26.58	26.52	0.23	0.23	1.09
349	2019-12-04	26.50	0.14	0.53	5,048	26.53	26.55	26.50	0.19	-0.11	0.08
348	2019-12-03	26.36	0.04	0.15	8,688	26.21	26.36	26.20	0.61	0.57	0.64
347	2019-12-02	26.32	0.24	-0.90	2,928	26.38	26.42	26.32	0.38	-0.23	-0.42
346	2019-11-29	26.56	0.16	-0.60	1,748	26.70	26.70	26.56	0.52	-0.52	-0.68
345	2019-11-27	26.72	0.12	0.45	22,097	26.65	26.75	26.65	0.38	0.26	-0.07
344	2019-11-26	26.60	0.13	0.49	9,819	26.54	26.62	26.51	0.41	0.23	0.19
343	2019-11-25	26.47	0.27	1.03	7,637	26.45	26.52	26.45	0.26	0.08	0.26
342	2019-11-22	26.20	0.03	0.11	8,658	26.27	26.27	26.14	0.49	-0.27	0.95
341	2019-11-21	26.17	0.14	-0.53	11,763	26.16	26.21	26.16	0.19	0.04	0.38
340	2019-11-20	26.31	0.10	-0.38	154,348	26.43	26.44	26.31	0.49	-0.45	-0.57
339	2019-11-19	26.41	0.00	0.00	16,500	26.41	26.47	26.40	0.27	0.00	0.08
338	2019-11-18	26.41	0.07	0.27	46,739	26.36	26.41	26.36	0.19	0.19	0.00
337	2019-11-15	26.34	0.01	0.04	87,406	26.37	26.42	26.34	0.30	-0.11	0.08
336	2019-11-14	26.33	0.11	0.42	23,109	26.30	26.34	26.26	0.30	0.11	0.15
335	2019-11-13	26.22	0.12	-0.46	66,088	26.22	26.29	26.21	0.31	0.00	0.31
334	2019-11-12	26.34	0.02	-0.08	32,844	26.43	26.43	26.32	0.42	-0.34	-0.46
333	2019-11-11	26.36	0.02	-0.08	56,623	26.36	26.36	26.32	0.15	0.00	0.27
332	2019-11-08	26.38	0.04	0.15	935	26.30	26.39	26.30	0.34	0.30	-0.08
331	2019-11-07	26.34	0.09	-0.34	4,382	26.50	26.50	26.30	0.75	-0.60	-0.15
330	2019-11-06	26.43	0.02	0.08	2,661	26.44	26.46	26.41	0.19	-0.04	0.26
329	2019-11-05	26.41	0.22	-0.83	30,313	26.58	26.58	26.41	0.64	-0.64	0.11
328	2019-11-04	26.63	0.07	-0.26	2,337	26.61	26.63	26.58	0.19	0.08	-0.19
327	2019-11-01	26.70	0.31	1.17	277	26.67	26.73	26.67	0.22	0.11	-0.34
326	2019-10-31	26.39	0.21	-0.79	2,748	26.34	26.39	26.22	0.65	0.19	1.06
325	2019-10-30	26.60	0.02	0.08	15,052	26.51	26.61	26.44	0.64	0.34	-0.98
324	2019-10-29	26.58	0.11	0.42	25,879	26.63	26.69	26.58	0.41	-0.19	-0.26
323	2019-10-28	26.47	0.12	0.46	986	26.54	26.54	26.47	0.26	-0.26	0.60
322	2019-10-25	26.35	0.04	0.15	2,663	26.35	26.41	26.35	0.23	0.00	0.72
321	2019-10-24	26.31	0.03	0.11	907	26.25	26.31	26.25	0.23	0.23	0.15
320	2019-10-23	26.28	0.02	-0.08	125,510	26.29	26.30	26.22	0.30	-0.04	-0.11
319	2019-10-22	26.30	0.05	0.19	5,069	26.24	26.37	26.23	0.53	0.23	-0.04
318	2019-10-21	26.25	0.14	0.54	1,386	26.30	26.30	26.24	0.23	-0.19	-0.04
317	2019-10-18	26.11	0.04	0.15	2,815	26.00	26.11	26.00	0.42	0.42	0.73
316	2019-10-17	26.07	0.27	1.05	3,067	26.04	26.09	26.03	0.23	0.12	-0.27
315	2019-10-16	25.80	0.03	-0.12	23,866	25.79	25.87	25.76	0.43	0.04	0.93
314	2019-10-15	25.83	0.19	0.74	1,485	25.83	25.83	25.79	0.15	0.00	-0.15
313	2019-10-14	25.64	0.05	-0.19	2,094	25.64	25.66	25.64	0.08	0.00	0.74
312	2019-10-11	25.69	0.23	0.90	2,419	25.85	25.98	25.69	1.12	-0.62	-0.19
311	2019-10-10	25.46	0.05	0.20	500	25.54	25.54	25.46	0.31	-0.31	1.53
310	2019-10-09	25.41	0.12	0.47	5,756	25.42	25.46	25.36	0.39	-0.04	0.51
309	2019-10-08	25.29	0.28	-1.10	4,072	25.30	25.45	25.24	0.83	-0.04	0.51
308	2019-10-07	25.57	0.01	0.04	1,925	25.61	25.67	25.57	0.39	-0.16	-1.06
307	2019-10-04	25.56	0.25	0.99	6,826	25.44	25.56	25.43	0.51	0.47	0.20
306	2019-10-03	25.31	0.02	0.08	9,308	25.20	25.31	25.19	0.48	0.44	0.51
305	2019-10-02	25.29	0.24	-0.94	779	25.33	25.33	25.24	0.36	-0.16	-0.36
304	2019-10-01	25.53	0.31	-1.20	10,612	25.97	25.97	25.52	1.73	-1.69	-0.78
303	2019-09-30	25.84	0.15	0.58	3,409	25.80	25.92	25.80	0.47	0.16	0.50
302	2019-09-27	25.69	0.08	-0.31	12,899	25.80	25.87	25.66	0.81	-0.43	0.43
301	2019-09-26	25.77	0.11	-0.43	25,433	25.78	25.83	25.77	0.23	-0.04	0.12
300	2019-09-25	25.88	0.27	1.05	5,201	25.89	25.92	25.88	0.15	-0.04	-0.39
299	2019-09-24	25.61	0.29	-1.12	5,078	25.86	25.86	25.61	0.97	-0.97	1.09
298	2019-09-23	25.90	0.05	0.19	1,647	25.81	25.90	25.81	0.35	0.35	-0.15
297	2019-09-20	25.85	0.02	0.08	8,714	25.89	25.94	25.78	0.62	-0.15	-0.15
296	2019-09-19	25.83	0.06	-0.23	1,147	26.04	26.04	25.83	0.81	-0.81	0.23
295	2019-09-18	25.89	0.05	-0.19	537	25.86	25.89	25.86	0.12	0.12	0.58
294	2019-09-17	25.94	0.14	-0.54	652,461	25.85	25.97	25.85	0.46	0.35	-0.31
293	2019-09-16	26.08	0.02	-0.08	2,835	26.13	26.15	26.08	0.27	-0.19	-0.88
292	2019-09-13	26.10	0.00	0.00	1,500	26.22	26.22	26.10	0.46	-0.46	0.11
291	2019-09-12	26.10	0.02	0.08	1,986	26.12	26.12	26.10	0.08	-0.08	0.46
290	2019-09-11	26.08	0.31	1.20	556	25.93	26.08	25.93	0.58	0.58	0.15
289	2019-09-10	25.77	0.02	0.08	3,813	25.75	25.79	25.75	0.16	0.08	0.62
288	2019-09-09	25.75	0.10	0.39	5,511	25.62	25.77	25.62	0.59	0.51	0.00
287	2019-09-06	25.65	0.02	-0.08	1,215	25.68	25.69	25.65	0.16	-0.12	-0.12
286	2019-09-05	25.67	0.31	1.22	5,304	25.72	25.72	25.67	0.19	-0.19	0.04
285	2019-09-04	25.36	0.22	0.88	8,030	25.32	25.38	25.31	0.28	0.16	1.42
284	2019-09-03	25.14	0.21	-0.83	3,694	25.09	25.17	25.09	0.32	0.20	0.72
283	2019-08-30	25.35	0.04	0.16	14,731	25.33	25.35	25.29	0.24	0.08	-1.03
282	2019-08-29	25.31	0.32	1.28	17,000	25.24	25.31	25.22	0.36	0.28	0.08
281	2019-08-28	24.99	0.18	0.73	15,983	25.01	25.02	24.97	0.20	-0.08	1.00
280	2019-08-27	24.81	0.16	-0.64	5,013	25.21	25.22	24.80	1.67	-1.59	0.81
279	2019-08-26	24.97	0.27	1.09	11,653	24.88	24.97	24.79	0.72	0.36	0.96
278	2019-08-23	24.70	0.58	-2.29	2,872	25.19	25.24	24.70	2.14	-1.95	0.73
277	2019-08-22	25.28	0.03	0.12	3,891	25.27	25.30	25.15	0.59	0.04	-0.36
276	2019-08-21	25.25	0.13	0.52	1,121	25.18	25.25	25.18	0.28	0.28	0.08
275	2019-08-20	25.12	0.11	-0.44	8,551	25.15	25.16	25.12	0.16	-0.12	0.24
274	2019-08-19	25.23	0.26	1.04	19,258	25.17	25.24	25.17	0.28	0.24	-0.32
273	2019-08-16	24.97	0.43	1.75	5,655	24.70	24.97	24.70	1.09	1.09	0.80
272	2019-08-15	24.54	0.03	-0.12	5,401	24.51	24.58	24.50	0.33	0.12	0.65
271	2019-08-14	24.57	0.53	-2.11	4,164	24.74	24.74	24.52	0.89	-0.69	-0.24
270	2019-08-13	25.10	0.18	0.72	11,275	25.26	25.26	25.07	0.75	-0.63	-1.43
269	2019-08-12	24.92	0.17	-0.68	300	24.98	24.98	24.92	0.24	-0.24	1.36
268	2019-08-09	25.09	0.10	-0.40	1,377	25.13	25.13	25.08	0.20	-0.16	-0.44
267	2019-08-08	25.19	0.39	1.57	9,567	25.09	25.21	25.09	0.48	0.40	-0.24
266	2019-08-07	24.80	0.01	0.04	1,663	24.51	24.82	24.51	1.26	1.18	1.17
265	2019-08-06	24.79	0.27	1.10	14,555	24.72	24.79	24.58	0.85	0.28	-1.13
264	2019-08-05	24.52	0.67	-2.66	23,558	24.59	24.66	24.35	1.26	-0.28	0.82
263	2019-08-02	25.19	0.22	-0.87	7,008	25.19	25.20	25.04	0.64	0.00	-2.38
262	2019-08-01	25.41	0.30	-1.17	14,775	25.85	25.85	25.41	1.70	-1.70	-0.87
261	2019-07-31	25.71	0.10	-0.39	10,585	25.84	25.94	25.62	1.24	-0.50	0.54
260	2019-07-30	25.81	0.22	0.86	119,225	25.57	25.81	25.57	0.94	0.94	0.12
259	2019-07-29	25.59	0.14	-0.54	6,479	25.63	25.65	25.59	0.23	-0.16	-0.08
258	2019-07-26	25.73	0.25	0.98	20,590	25.56	25.74	25.56	0.70	0.67	-0.39
257	2019-07-25	25.48	0.12	-0.47	57,343	25.57	25.62	25.43	0.74	-0.35	0.31
256	2019-07-24	25.60	0.28	1.11	3,019	25.39	25.60	25.36	0.95	0.83	-0.12
255	2019-07-23	25.32	0.15	0.60	303,600	25.28	25.34	25.23	0.44	0.16	0.28
254	2019-07-22	25.17	0.08	-0.32	681	25.27	25.27	25.15	0.47	-0.40	0.44
253	2019-07-19	25.25	0.04	-0.16	8,400	25.37	25.38	25.23	0.59	-0.47	0.08
252	2019-07-18	25.29	0.03	-0.12	13,535	25.37	25.37	25.23	0.55	-0.32	0.32
251	2019-07-17	25.32	0.09	-0.35	47,165	25.31	25.33	25.28	0.20	0.04	0.20
250	2019-07-16	25.41	0.05	0.20	49,151	25.48	25.48	25.41	0.27	-0.27	-0.39
249	2019-07-15	25.36	0.13	-0.51	84,412	25.43	25.43	25.32	0.43	-0.28	0.47

OSCV Investment Calculator

This calculator shows the potential of OSCV stock.
Just pick a start date, end date and click Calculate.

Ticker:

OSCV

Date start:

2018-07-18 open

Date end:

2023-02-23 close

Duration:

4 years 221 days

Trading days:

747

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2018-07-18 open

1,000.00

Shares bought: 39.86

Stock price: 25.09

SELL

Value on 2023-02-23 close

1,327.18

Dividends (9)

2.79%

+37.03

Stock growth

97.21%

+290.16

NET: +327.18

Total ROI: +32.72% (1.33x)

Annualised: +6.34% (1.06x)

Dividends ROI: +3.70% (1.04x)

Dividend Yield: +0.79% (1.01x)

Stock price: 32.37

Duration: 4 years 221 days

Trading days: 747

HIGHEST VALUE

Value on 2021-11-16

1,474.25

Dividends (9)

2.51%

+37.03

Stock growth

97.49%

+437.23

NET: +474.25

Total ROI: +47.43% (1.47x)

Annualised: +12.35% (1.12x)

Dividends ROI: +3.70% (1.04x)

Dividend Yield: 0.00% (1.00x)

Stock price: 36.06

Duration: 3 years 122 days

Trading days: 651

LOWEST VALUE

Value on 2020-03-23

645.24

Dividends (7)

5.18%

+33.44

Stock growth

94.82%

-388.20

NET: -354.76

Max drawdown: -35.48% (0.65x)

Annualised: -22.93% (0.77x)

Dividends ROI: +3.34% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 15.35

Duration: 1 year 249 days

Trading days: 422

SELL

Value on 2023-02-23 close

1,290.16

NET: +290.16

ROI: +29.02% (1.29x)

Annualised: +5.69% (1.06x)

Stock price: 32.37

Duration: 4 years 221 days

Trading days: 747

HIGHEST VALUE

Value on 2021-11-16

1,437.23

NET: +437.23

ROI: +43.72% (1.44x)

Annualised: +11.49% (1.11x)

Stock price: 36.06

Duration: 3 years 122 days

Trading days: 651

LOWEST VALUE

Value on 2020-03-23

611.80

NET: -388.20

Max drawdown: -38.82% (0.61x)

Annualised: -25.33% (0.75x)

Stock price: 15.35

Duration: 1 year 249 days

Trading days: 422

OSCV Monthly statistics

This section shows monthly performance of OSCV stock.
There are 45 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	1	32.54 2023-02-23	32.14 2023-02-23	32.54 2023-02-23	32.37 2023-02-23	-0.52	0.00	-1.23
2023 January	5	32.86 2023-01-31	31.24 2023-01-10	31.27 2023-01-10	32.86 2023-01-31	5.08	5.08	-0.10
2022 December	5	31.43 2022-12-27	30.68 2022-12-16	30.75 2022-12-16	30.98 2022-12-30	0.75	2.21	-0.23
2022 November	1	32.68 2022-11-11	32.19 2022-11-11	32.59 2022-11-11	32.19 2022-11-11	-1.23	0.28	-1.23
2022 October	1	31.40 2022-10-26	30.81 2022-10-26	30.89 2022-10-26	31.01 2022-10-26	0.39	1.65	-0.26
2022 May	8	32.40 2022-05-04	29.50 2022-05-12	31.38 2022-05-02	29.92 2022-05-12	-4.65	3.25	-5.99
2022 April	20	33.49 2022-04-20	31.33 2022-04-25	33.21 2022-04-01	31.34 2022-04-29	-5.63	0.84	-5.66
2022 March	21	33.78 2022-03-30	31.93 2022-03-08	32.88 2022-03-01	33.04 2022-03-31	0.49	2.74	-2.89
2022 February	20	33.34 2022-02-10	31.14 2022-02-24	32.91 2022-02-01	32.95 2022-02-28	0.12	1.31	-5.38
2022 January	2	33.17 2022-01-24	32.14 2022-01-31	32.32 2022-01-24	32.90 2022-01-31	1.79	2.63	-0.56
2021 December	4	35.22 2021-12-08	34.32 2021-12-06	34.45 2021-12-06	35.36 2021-12-27	2.64	2.24	-0.38
2021 November	13	36.06 2021-11-16	33.41 2021-11-30	34.89 2021-11-01	33.51 2021-11-30	-3.96	3.35	-4.24
2021 October	6	34.72 2021-10-25	33.02 2021-10-04	33.16 2021-10-01	34.31 2021-10-28	3.47	4.70	-0.42
2021 September	11	33.56 2021-09-27	31.68 2021-09-20	32.60 2021-09-16	32.66 2021-09-30	0.18	2.94	-2.82
2021 January	10	29.61 2021-01-14	27.48 2021-01-04	27.76 2021-01-04	29.33 2021-01-15	5.66	6.66	-1.01
2020 December	22	28.42 2020-12-28	26.57 2020-12-02	26.80 2020-12-01	28.01 2020-12-31	4.51	6.04	-0.86
2020 November	20	27.36 2020-11-24	24.02 2020-11-02	24.02 2020-11-02	26.56 2020-11-30	10.57	13.91	0.00
2020 October	22	24.86 2020-10-12	23.18 2020-10-02	23.22 2020-10-01	23.60 2020-10-30	1.64	7.06	-0.17
2020 September	21	24.58 2020-09-02	22.29 2020-09-24	24.01 2020-09-01	23.24 2020-09-30	-3.21	2.37	-7.16
2020 August	21	24.58 2020-08-11	23.05 2020-08-03	23.05 2020-08-03	24.07 2020-08-31	4.43	6.64	0.00
2020 July	22	23.31 2020-07-29	21.27 2020-07-09	22.12 2020-07-01	22.93 2020-07-31	3.66	5.38	-3.84
2020 June	22	23.75 2020-06-08	21.00 2020-06-15	21.79 2020-06-01	21.99 2020-06-30	0.92	8.99	-3.63
2020 May	20	21.99 2020-05-28	18.56 2020-05-14	19.66 2020-05-01	21.64 2020-05-29	10.07	11.85	-5.60
2020 April	21	21.17 2020-04-29	17.14 2020-04-03	17.92 2020-04-01	20.46 2020-04-30	14.17	18.14	-4.35
2020 March	22	25.49 2020-03-04	15.35 2020-03-23	24.13 2020-03-02	18.69 2020-03-31	-22.54	5.64	-36.39
2020 February	19	27.65 2020-02-19	23.55 2020-02-28	26.96 2020-02-03	23.84 2020-02-28	-11.57	2.56	-12.65
2020 January	21	27.67 2020-01-17	26.77 2020-01-31	26.97 2020-01-02	26.80 2020-01-31	-0.63	2.60	-0.74
2019 December	21	27.26 2019-12-26	26.20 2019-12-03	26.38 2019-12-02	27.09 2019-12-31	2.69	3.34	-0.68
2019 November	20	26.75 2019-11-27	26.14 2019-11-22	26.67 2019-11-01	26.56 2019-11-29	-0.41	0.30	-1.99
2019 October	23	26.69 2019-10-29	25.19 2019-10-03	25.97 2019-10-01	26.39 2019-10-31	1.62	2.77	-3.00
2019 September	20	26.22 2019-09-13	25.09 2019-09-03	25.09 2019-09-03	25.84 2019-09-30	2.99	4.50	0.00
2019 August	22	25.85 2019-08-01	24.35 2019-08-05	25.85 2019-08-01	25.35 2019-08-30	-1.93	0.00	-5.80
2019 July	22	25.94 2019-07-31	25.15 2019-07-22	25.29 2019-07-01	25.71 2019-07-31	1.66	2.57	-0.55
2019 June	20	25.25 2019-06-28	23.83 2019-06-03	23.92 2019-06-03	25.25 2019-06-28	5.56	5.56	-0.38
2019 May	22	25.47 2019-05-06	23.68 2019-05-31	25.32 2019-05-01	23.73 2019-05-31	-6.28	0.59	-6.48
2019 April	21	25.06 2019-04-29	24.24 2019-04-01	24.36 2019-04-01	25.03 2019-04-30	2.75	2.87	-0.49
2019 March	21	24.66 2019-03-04	23.56 2019-03-22	24.60 2019-03-01	24.12 2019-03-29	-1.95	0.24	-4.23
2019 February	19	24.80 2019-02-25	23.62 2019-02-01	23.65 2019-02-01	24.52 2019-02-28	3.68	4.86	-0.13
2019 January	21	23.67 2019-01-31	21.31 2019-01-03	21.42 2019-01-02	23.67 2019-01-31	10.50	10.50	-0.51
2018 December	19	24.10 2018-12-03	20.79 2018-12-24	24.10 2018-12-03	21.64 2018-12-31	-10.21	0.00	-13.73
2018 November	21	24.24 2018-11-07	23.35 2018-11-20	23.70 2018-11-01	24.04 2018-11-30	1.43	2.28	-1.48
2018 October	23	25.73 2018-10-01	22.87 2018-10-26	25.72 2018-10-01	23.52 2018-10-31	-8.55	0.04	-11.08
2018 September	19	26.18 2018-09-06	25.50 2018-09-27	25.95 2018-09-04	25.61 2018-09-28	-1.31	0.89	-1.73
2018 August	23	26.13 2018-08-27	25.49 2018-08-13	25.53 2018-08-01	26.00 2018-08-31	1.84	2.35	-0.16
2018 July	10	25.60 2018-07-26	24.95 2018-07-18	25.09 2018-07-18	25.49 2018-07-31	1.59	2.03	-0.56

OSCV Dividends

This table shows historical dividends paid by OSCV.
There were at least 9 dividends paid by OSCV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.10	1.77		80.89				0.45
2020-09-15	0.04500	0.77	quaterly	91	-	-	-	0.19
2020-06-16	0.04500	0.80	quaterly	91	2020-06-17	2020-06-18	2020-06-15	0.20
2020-03-17	0.12700	3.39	quaterly	78	2020-03-18	2020-03-19	2020-03-16	0.73
2019-12-30	0.16100	2.09	quaterly	104	2019-12-31	2020-01-02	2019-12-27	0.60
2019-09-17	0.16200	2.33	quaterly	98	-	-	-	0.62
2019-06-11	0.08800	1.43	quaterly	91	2019-06-12	2019-06-13	2019-06-10	0.36
2019-03-12	0.06400	1.31	quaterly	74	2019-03-13	2019-03-14	2019-03-11	0.27
2018-12-28	0.18300	3.08	quaterly	101	2018-12-31	2019-01-02	2018-12-27	0.85
2018-09-18	0.05400	0.75	quaterly	0	2018-09-19	2018-09-20	-	0.21

OSCV Stock Splits

This table shows OSCV stock splits.

There are no OSCV stock splits to display.

OSCV Basic Information

Ticker, symbol:

OSCV
Full title:

Opus Small Cap Value Plus ETF
First trading day:

2018-07-18
Last trading day:

2023-02-23
Total trading days:

748
Last close price:

32.37 (+0.99%)
Stock Exchange:

NYSE Arca
Description:

OSCV was created on 07/18/18 by Aptus Capital Advisors. The ETF is an actively managed fund that selects US small-cap companies and REITs based on valuation plus quality and growth metrics. The fund seeks capital appreciation.
Phone number:

800-617-0004

Best intraday sessions of OSCV

This table shows top 100 best intraday sessions of OSCV.

Position	Date	Percentage
1	2020-03-13	7.13
2	2020-03-17	5.80
3	2020-03-26	4.94
4	2020-07-23	4.65
5	2020-06-15	4.62
6	2020-03-10	3.35
7	2020-03-24	3.28
8	2022-02-24	2.92
9	2020-03-30	2.79
10	2020-03-02	2.74
11	2020-04-17	2.73
12	2020-04-08	2.67
13	2022-01-31	2.43
14	2022-01-24	2.35
15	2022-02-25	2.27
16	2020-04-27	2.23
17	2022-04-28	2.23
18	2022-05-04	2.21
19	2020-08-07	2.17
20	2021-01-06	2.14
21	2020-04-06	1.99
22	2018-12-26	1.93
23	2023-01-31	1.89
24	2020-03-19	1.88
25	2020-10-02	1.77
26	2022-03-02	1.75
27	2020-05-14	1.70
28	2020-10-15	1.69
29	2020-07-14	1.63
30	2020-04-02	1.60
31	2020-04-09	1.52
32	2022-03-10	1.43
33	2021-12-27	1.43
34	2023-01-25	1.41
35	2020-07-10	1.41
36	2020-06-30	1.38
37	2020-06-12	1.36
38	2020-12-15	1.35
39	2018-10-26	1.31
40	2018-11-30	1.31
41	2022-03-17	1.30
42	2020-04-24	1.30
43	2020-10-29	1.27
44	2020-06-25	1.27
45	2018-11-07	1.25
46	2020-07-22	1.24
47	2018-11-28	1.23
48	2018-12-27	1.22
49	2022-02-08	1.20
50	2020-04-29	1.20
51	2019-08-07	1.18
52	2020-05-27	1.15
53	2020-07-30	1.14
54	2018-10-23	1.14
55	2020-09-25	1.12
56	2020-07-21	1.11
57	2020-03-06	1.11
58	2019-08-16	1.09
59	2019-06-04	1.08
60	2022-02-15	1.07
61	2020-11-05	1.05
62	2022-12-29	1.04
63	2020-07-29	1.04
64	2020-11-10	1.00
65	2022-04-25	0.97
66	2020-03-04	0.97
67	2020-09-01	0.96
68	2022-03-18	0.96
69	2020-10-12	0.94
70	2019-07-30	0.94
71	2020-08-05	0.94
72	2021-01-07	0.93
73	2020-05-04	0.93
74	2019-01-04	0.92
75	2021-09-20	0.91
76	2020-05-29	0.89
77	2020-11-13	0.85
78	2018-12-31	0.84
79	2019-07-24	0.83
80	2020-12-31	0.83
81	2020-06-18	0.82
82	2018-11-15	0.81
83	2023-01-10	0.80
84	2020-11-02	0.79
85	2020-12-04	0.78
86	2020-06-22	0.78
87	2022-04-13	0.77
88	2022-02-28	0.76
89	2021-09-23	0.74
90	2019-05-15	0.73
91	2018-10-30	0.73
92	2019-05-02	0.72
93	2018-07-19	0.72
94	2020-01-06	0.71
95	2020-06-04	0.71
96	2019-01-10	0.71
97	2022-04-20	0.70
98	2020-06-29	0.70
99	2020-09-02	0.70
100	2020-10-08	0.70

Worst intraday sessions of OSCV

This table shows the worst 100 intraday sessions of OSCV.

Position	Date	Percentage
1	2020-03-20	-5.27
2	2020-03-16	-4.91
3	2020-04-13	-3.64
4	2020-02-25	-3.57
5	2022-03-07	-2.70
6	2020-03-09	-2.64
7	2020-11-09	-2.58
8	2020-04-03	-2.48
9	2020-03-03	-2.41
10	2018-12-04	-2.25
11	2020-09-03	-2.17
12	2022-05-05	-2.09
13	2022-02-23	-2.06
14	2019-07-10	-2.05
15	2020-03-23	-1.99
16	2020-05-13	-1.98
17	2022-03-01	-1.98
18	2019-08-23	-1.95
19	2022-05-11	-1.91
20	2022-04-22	-1.90
21	2020-06-11	-1.88
22	2020-03-18	-1.86
23	2018-10-29	-1.83
24	2020-10-19	-1.78
25	2020-09-23	-1.76
26	2018-12-19	-1.75
27	2018-12-07	-1.70
28	2019-08-01	-1.70
29	2019-10-01	-1.69
30	2021-09-30	-1.66
31	2020-06-19	-1.66
32	2020-02-26	-1.65
33	2018-11-14	-1.62
34	2020-03-05	-1.59
35	2019-08-27	-1.59
36	2022-05-09	-1.53
37	2020-09-10	-1.52
38	2020-04-01	-1.51
39	2020-05-05	-1.50
40	2018-12-17	-1.46
41	2019-05-01	-1.46
42	2022-04-26	-1.44
43	2020-08-11	-1.42
44	2022-05-10	-1.37
45	2022-03-11	-1.34
46	2020-07-07	-1.32
47	2021-10-11	-1.31
48	2022-03-31	-1.31
49	2020-03-12	-1.28
50	2020-11-18	-1.27
51	2020-12-28	-1.27
52	2020-08-31	-1.27
53	2022-11-11	-1.23
54	2020-04-30	-1.21
55	2018-12-24	-1.19
56	2020-05-19	-1.17
57	2020-05-06	-1.16
58	2020-12-14	-1.16
59	2020-06-16	-1.15
60	2020-07-01	-1.13
61	2022-04-05	-1.12
62	2018-12-18	-1.11
63	2020-09-04	-1.08
64	2022-02-14	-1.07
65	2020-05-12	-1.07
66	2020-04-16	-1.06
67	2018-12-14	-1.05
68	2020-10-28	-1.05
69	2021-09-21	-1.05
70	2022-04-29	-1.01
71	2018-10-01	-1.01
72	2022-02-11	-1.00
73	2019-03-19	-0.99
74	2020-07-06	-0.99
75	2022-03-03	-0.99
76	2018-12-21	-0.98
77	2019-09-24	-0.97
78	2020-03-11	-0.96
79	2022-03-23	-0.96
80	2020-05-28	-0.96
81	2019-04-17	-0.96
82	2022-03-30	-0.95
83	2018-12-13	-0.95
84	2020-07-13	-0.92
85	2020-06-10	-0.91
86	2020-10-30	-0.88
87	2019-05-30	-0.87
88	2020-04-07	-0.86
89	2018-11-20	-0.85
90	2020-11-12	-0.85
91	2020-02-27	-0.85
92	2020-06-26	-0.84
93	2018-10-22	-0.83
94	2018-12-11	-0.82
95	2020-10-27	-0.82
96	2019-09-19	-0.81
97	2020-07-09	-0.79
98	2020-03-27	-0.77
99	2021-11-30	-0.77
100	2022-04-15	-0.76

Best after-hours sessions of OSCV

This table shows top 100 best after-hours sessions of OSCV.

Position	Date	Percentage
1	2021-01-15	11.15
2	2020-03-23	6.08
3	2020-05-15	6.02
4	2020-11-06	5.43
5	2022-10-26	5.10
6	2020-03-18	4.69
7	2020-04-03	4.52
8	2021-10-11	4.46
9	2020-05-22	3.63
10	2020-06-04	3.50
11	2020-05-07	3.30
12	2020-06-15	3.28
13	2022-05-12	3.24
14	2020-07-14	2.89
15	2021-11-30	2.81
16	2020-04-28	2.76
17	2020-04-08	2.70
18	2020-06-02	2.70
19	2021-01-05	2.44
20	2020-11-02	2.35
21	2020-05-04	1.99
22	2019-07-09	1.98
23	2020-10-19	1.98
24	2020-05-19	1.98
25	2018-12-24	1.92
26	2020-08-10	1.86
27	2020-07-02	1.83
28	2019-01-03	1.82
29	2020-04-16	1.82
30	2020-10-30	1.78
31	2020-03-03	1.73
32	2020-03-25	1.71
33	2021-10-28	1.69
34	2020-04-22	1.67
35	2021-11-01	1.66
36	2020-11-23	1.65
37	2020-05-26	1.64
38	2020-04-06	1.63
39	2022-03-08	1.63
40	2020-09-25	1.55
41	2022-03-25	1.53
42	2019-10-10	1.53
43	2021-09-30	1.53
44	2018-11-13	1.52
45	2019-05-02	1.52
46	2020-11-12	1.44
47	2020-12-24	1.43
48	2022-12-20	1.43
49	2020-04-21	1.43
50	2020-09-29	1.43
51	2019-09-04	1.42
52	2021-09-24	1.42
53	2020-06-26	1.42
54	2020-09-11	1.38
55	2018-11-20	1.37
56	2020-03-19	1.37
57	2018-10-15	1.36
58	2019-08-12	1.36
59	2022-05-09	1.35
60	2020-10-06	1.34
61	2022-03-01	1.33
62	2021-12-06	1.33
63	2021-10-05	1.33
64	2018-12-17	1.26
65	2023-01-10	1.24
66	2022-03-15	1.23
67	2020-02-28	1.22
68	2020-11-04	1.22
69	2018-10-26	1.21
70	2020-04-13	1.19
71	2020-12-11	1.18
72	2020-11-13	1.18
73	2019-08-07	1.17
74	2019-04-30	1.16
75	2021-11-10	1.15
76	2020-06-05	1.15
77	2022-04-18	1.15
78	2021-01-11	1.13
79	2020-05-06	1.12
80	2022-05-02	1.12
81	2020-02-03	1.11
82	2020-07-28	1.10
83	2019-09-24	1.09
84	2019-12-05	1.09
85	2020-04-07	1.08
86	2019-10-31	1.06
87	2022-02-08	1.06
88	2019-06-27	1.04
89	2020-04-24	1.03
90	2022-02-22	1.03
91	2021-09-21	1.03
92	2018-08-03	1.02
93	2020-08-07	1.00
94	2020-03-27	1.00
95	2019-03-29	1.00
96	2019-08-28	1.00
97	2020-02-10	0.99
98	2020-03-24	0.98
99	2021-01-04	0.98
100	2020-10-02	0.97

Worst after-hours sessions of OSCV

This table shows the worst 100 after-hours sessions of OSCV.

Position	Date	Percentage
1	2020-03-13	-10.69
2	2020-03-11	-9.40
3	2021-12-27	-8.60
4	2020-03-17	-8.11
5	2020-03-06	-7.34
6	2020-03-10	-4.75
7	2022-11-11	-4.47
8	2020-06-10	-4.47
9	2020-03-31	-4.12
10	2020-07-22	-3.98
11	2020-04-30	-3.91
12	2021-11-24	-3.89
13	2020-02-26	-3.32
14	2020-04-14	-3.12
15	2020-02-27	-2.97
16	2020-03-05	-2.94
17	2020-06-12	-2.91
18	2022-01-24	-2.90
19	2020-05-11	-2.62
20	2020-03-26	-2.51
21	2019-08-02	-2.38
22	2021-09-17	-2.34
23	2020-02-21	-2.33
24	2020-06-08	-2.32
25	2020-06-23	-2.32
26	2018-10-25	-2.26
27	2018-10-09	-2.14
28	2022-02-23	-2.04
29	2020-09-18	-1.89
30	2020-04-29	-1.80
31	2022-04-20	-1.80
32	2018-10-23	-1.80
33	2018-10-22	-1.79
34	2021-12-08	-1.79
35	2019-05-10	-1.76
36	2020-03-16	-1.72
37	2020-03-04	-1.72
38	2020-09-04	-1.72
39	2020-04-20	-1.60
40	2020-07-29	-1.55
41	2020-05-08	-1.52
42	2020-10-27	-1.49
43	2020-04-17	-1.48
44	2020-06-09	-1.46
45	2022-12-27	-1.44
46	2019-08-13	-1.43
47	2020-01-30	-1.43
48	2018-12-26	-1.39
49	2020-05-12	-1.39
50	2020-07-23	-1.39
51	2019-03-21	-1.38
52	2020-10-23	-1.37
53	2020-11-03	-1.33
54	2022-04-28	-1.31
55	2021-10-25	-1.30
56	2018-12-19	-1.28
57	2021-11-26	-1.26
58	2019-05-22	-1.26
59	2020-05-01	-1.22
60	2020-12-18	-1.22
61	2020-01-24	-1.21
62	2022-03-09	-1.20
63	2021-11-18	-1.18
64	2019-01-02	-1.16
65	2019-08-06	-1.13
66	2020-06-17	-1.12
67	2018-09-18	-1.12
68	2020-05-28	-1.11
69	2020-11-11	-1.11
70	2020-12-28	-1.10
71	2020-10-14	-1.10
72	2019-05-06	-1.10
73	2022-02-02	-1.09
74	2018-12-21	-1.08
75	2021-09-27	-1.08
76	2022-05-04	-1.08
77	2020-06-25	-1.07
78	2019-10-07	-1.06
79	2022-02-09	-1.05
80	2018-11-29	-1.04
81	2019-08-30	-1.03
82	2020-03-09	-1.03
83	2022-05-06	-1.03
84	2018-12-31	-1.02
85	2020-07-17	-1.02
86	2022-04-05	-1.01
87	2018-10-10	-1.01
88	2019-10-30	-0.98
89	2018-10-12	-0.98
90	2023-01-31	-0.97
91	2021-01-12	-0.95
92	2022-02-16	-0.94
93	2020-01-03	-0.92
94	2020-12-31	-0.89
95	2020-07-15	-0.89
96	2020-11-24	-0.88
97	2019-09-16	-0.88
98	2019-08-01	-0.87
99	2018-10-17	-0.86
100	2020-07-30	-0.86

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:50:46

OSCV information

Full title

Opus Small Cap Value Plus ETF
First trading day

2018-07-18
Last trading day

2023-02-23
Total trading days

748
Last close price

32.37 (+0.99%)
Stock Exchange

NYSE Arca
Phone number

800-617-0004
Description

OSCV was created on 07/18/18 by Aptus Capital Advisors. The ETF is an actively managed fund that selects US small-cap companies and REITs based on valuation plus quality and growth metrics. The fund seeks capital appreciation.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

170 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...