OUSM stock overview

O'Shares FTSE Russell Small Cap Quality Dividend

OUSM IPO: 2016-12-30
35.91 (+1.00%)
98M market cap
1,387 trading days in total
OUSM Latest trading day: 2023-02-23

NYSE Arca

OUSM stock Buy and Hold Potential More info

INVESTMENT at 2016-12-30 open

OUSM open price was $25.01

1,000.00

Click to edit

HOLDING TIME

1386 trading days

6 years 56 days

TODAY'S WORTH — including dividends (47)

As of 2023-02-23 close price ($35.91)

1,532.75

Click to edit

ROI: +53.27% (1.53x) – ANNU: +7.19% (1.07x)

OUSM Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	47	5.29%	monthly	2020-12-29

OUSM Stock Splits

We don't have any infomation about OUSM stock splits.
It seems that OUSM 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

OUSM Latest trading days

This table contains the list of 500 latest trading days of OUSM.
Trading dates ranges from 2020-07-13 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		32.78	0.02	0.08	16,519	32.78	32.96	32.59	1.14	-0.02	0.10
1387	2023-02-23	35.91	0.04	-0.11	12,872	36.18	36.18	35.68	1.38	-0.75	0.00
1386	2023-02-22	35.95	0.04	-0.11	7,320	36.07	36.17	35.88	0.80	-0.33	0.64
1385	2023-02-21	35.99	0.74	-2.01	16,584	36.41	36.41	35.99	1.15	-1.15	0.22
1384	2023-02-17	36.73	0.14	0.38	9,713	36.52	36.76	36.49	0.74	0.58	-0.87
1383	2023-02-16	36.59	0.22	-0.60	20,517	36.54	36.84	36.46	1.04	0.14	-0.19
1382	2023-02-15	36.81	0.07	0.19	12,184	36.61	36.82	36.50	0.87	0.55	-0.73
1381	2023-02-14	36.74	0.15	-0.41	21,853	36.70	36.92	36.48	1.20	0.11	-0.35
1380	2023-02-13	36.89	0.48	1.32	29,275	36.47	36.90	36.43	1.29	1.15	-0.52
1379	2023-02-10	36.41	0.28	-0.76	13,620	36.22	36.45	36.22	0.64	0.52	0.16
1378	2023-02-08	36.69	0.36	-0.97	101,542	36.86	36.87	36.62	0.68	-0.46	-1.28
1377	2023-02-07	37.05	0.11	0.30	22,427	36.58	37.11	36.58	1.45	1.28	-0.51
1376	2023-02-06	36.94	0.49	-1.31	12,635	37.25	37.25	36.91	0.91	-0.83	-0.97
1375	2023-02-03	37.43	0.12	-0.32	18,811	37.37	37.58	37.27	0.83	0.16	-0.48
1374	2023-02-02	37.55	0.48	1.29	29,716	37.35	37.80	37.16	1.71	0.54	-0.48
1373	2023-02-01	37.07	0.44	1.20	32,550	36.43	37.30	36.39	2.50	1.76	0.76
1372	2023-01-31	36.63	0.77	2.15	27,642	36.01	36.63	36.01	1.72	1.72	-0.55
1371	2023-01-30	35.86	0.30	-0.83	44,762	35.96	36.12	35.86	0.72	-0.28	0.42
1370	2023-01-27	36.16	0.08	0.22	16,606	36.02	36.20	35.93	0.75	0.39	-0.55
1369	2023-01-26	36.08	0.23	0.64	26,742	36.07	36.08	35.82	0.72	0.03	-0.17
1368	2023-01-25	35.85	0.02	-0.06	29,826	35.70	35.89	35.50	1.09	0.42	0.61
1367	2023-01-24	35.87	0.05	-0.14	29,984	35.92	36.00	35.69	0.86	-0.14	-0.47
1366	2023-01-23	35.92	0.37	1.04	36,377	35.71	35.97	35.69	0.78	0.59	0.00
1365	2023-01-20	35.55	0.47	1.34	41,368	35.21	35.56	35.21	0.99	0.97	0.45
1364	2023-01-19	35.08	0.34	-0.96	55,548	35.20	35.24	34.97	0.77	-0.34	0.37
1363	2023-01-18	35.42	0.26	-0.73	40,136	35.86	35.95	35.42	1.48	-1.23	-0.62
1362	2023-01-17	35.68	0.06	-0.17	26,065	35.91	35.91	35.65	0.72	-0.64	0.50
1361	2023-01-13	35.74	0.28	0.79	11,746	35.28	35.78	35.28	1.42	1.30	0.48
1360	2023-01-12	35.46	0.11	0.31	49,828	35.50	35.54	35.29	0.70	-0.11	-0.51
1359	2023-01-11	35.35	0.38	1.09	14,090	35.11	35.35	35.11	0.68	0.68	0.42
1358	2023-01-10	34.97	0.23	0.66	64,321	34.71	34.97	34.71	0.75	0.75	0.40
1357	2023-01-09	34.74	0.01	0.03	18,092	34.75	35.12	34.73	1.12	-0.03	-0.09
1356	2023-01-06	34.73	0.81	2.39	29,249	34.14	34.75	34.14	1.79	1.73	0.06
1355	2023-01-05	33.92	0.30	-0.88	31,238	34.02	34.02	33.84	0.53	-0.29	0.65
1354	2023-01-04	34.22	0.38	1.12	18,297	34.06	34.34	34.03	0.91	0.47	-0.58
1353	2023-01-03	33.84	0.27	0.80	21,668	33.86	34.00	33.57	1.27	-0.06	0.65
1352	2022-12-30	33.57	0.24	-0.71	21,904	33.61	33.62	33.32	0.89	-0.12	0.86
1351	2022-12-29	33.81	0.54	1.62	71,125	33.46	33.89	33.44	1.34	1.05	-0.59
1350	2022-12-28	33.27	0.75	-2.20	58,421	33.90	33.93	33.25	2.01	-1.86	0.57
1349	2022-12-27	34.02	0.01	0.03	26,409	33.90	34.07	33.88	0.56	0.35	-0.35
1348	2022-12-21	34.01	0.58	1.73	21,702	33.80	34.06	33.75	0.92	0.62	-0.32
1347	2022-12-20	33.43	0.07	0.21	16,064	33.25	33.55	33.25	0.90	0.54	1.11
1346	2022-12-19	33.36	0.26	-0.77	32,573	33.66	33.70	33.23	1.40	-0.89	-0.33
1345	2022-12-16	33.62	0.28	-0.83	11,311	33.52	33.76	33.38	1.13	0.30	0.12
1344	2022-12-15	33.90	0.85	-2.45	53,960	34.24	34.25	33.82	1.26	-0.99	-1.12
1343	2022-12-14	34.75	0.07	-0.20	18,003	34.87	35.13	34.51	1.78	-0.34	-1.47
1342	2022-12-13	34.82	0.24	0.69	34,276	35.45	35.45	34.65	2.26	-1.78	0.14
1341	2022-12-12	34.58	0.35	1.02	4,980	34.32	34.58	34.16	1.22	0.76	2.52
1340	2022-12-09	34.23	0.17	-0.49	6,811	34.49	34.49	34.23	0.75	-0.75	0.26
1339	2022-12-08	34.40	0.22	0.64	14,165	34.38	34.58	34.27	0.90	0.06	0.26
1338	2022-12-07	34.18	0.08	-0.23	10,739	34.16	34.33	34.16	0.50	0.06	0.59
1337	2022-12-06	34.26	0.44	-1.27	17,908	34.64	34.68	34.04	1.85	-1.10	-0.29
1336	2022-12-05	34.70	0.63	-1.78	7,427	35.17	35.17	34.62	1.56	-1.34	-0.17
1335	2022-12-02	35.33	0.08	-0.23	17,651	35.39	35.49	35.27	0.62	-0.17	-0.45
1334	2022-12-01	35.41	0.12	0.34	12,292	35.39	35.57	35.33	0.68	0.06	-0.06
1333	2022-11-30	35.29	0.70	2.02	21,314	34.68	35.29	34.28	2.91	1.76	0.28
1332	2022-11-29	34.59	0.03	-0.09	80,304	34.64	34.67	34.46	0.61	-0.14	0.26
1331	2022-11-28	34.62	0.57	-1.62	13,637	34.99	35.12	34.53	1.69	-1.06	0.06
1330	2022-11-25	35.19	0.21	0.60	4,748	35.05	35.20	35.05	0.43	0.40	-0.57
1329	2022-11-23	34.98	0.02	0.06	55,825	34.95	35.09	34.87	0.63	0.09	0.20
1328	2022-11-22	34.96	0.53	1.54	20,042	34.67	34.96	34.67	0.84	0.84	-0.03
1327	2022-11-21	34.43	0.01	-0.03	9,745	34.40	34.51	34.40	0.32	0.09	0.70
1326	2022-11-18	34.44	0.35	1.03	12,881	34.41	34.44	34.21	0.67	0.09	-0.12
1325	2022-11-17	34.09	0.23	-0.67	9,442	33.98	34.09	33.76	0.97	0.32	0.94
1324	2022-11-16	34.32	0.30	-0.87	20,288	34.49	34.54	34.23	0.90	-0.49	-0.99
1323	2022-11-15	34.62	0.45	1.32	37,501	34.59	34.80	34.41	1.13	0.09	-0.38
1322	2022-11-14	34.17	0.22	-0.64	26,471	34.19	34.59	34.17	1.23	-0.06	1.23
1321	2022-11-11	34.39	0.22	0.64	17,583	34.33	34.51	34.28	0.67	0.17	-0.58
1320	2022-11-10	34.17	1.71	5.27	17,011	33.45	34.17	33.45	2.15	2.15	0.47
1319	2022-11-09	32.46	0.57	-1.73	16,956	32.75	32.85	32.46	1.19	-0.89	3.05
1318	2022-11-08	33.03	0.15	0.46	11,124	33.03	33.32	32.74	1.76	0.00	-0.85
1317	2022-11-07	32.88	0.19	0.58	15,907	32.86	32.91	32.57	1.03	0.06	0.46
1316	2022-11-04	32.69	0.52	1.62	14,011	32.59	32.75	32.25	1.53	0.31	0.52
1315	2022-11-03	32.17	0.33	-1.02	14,440	32.27	32.37	31.90	1.46	-0.31	1.31
1314	2022-11-02	32.50	0.63	-1.90	91,068	32.99	33.31	32.50	2.46	-1.49	-0.71
1313	2022-11-01	33.13	0.05	0.15	14,620	33.24	33.27	32.95	0.96	-0.33	-0.42
1312	2022-10-31	33.08	0.05	-0.15	37,625	33.00	33.13	32.88	0.76	0.24	0.48
1311	2022-10-28	33.13	0.81	2.51	44,761	32.46	33.13	32.41	2.22	2.06	-0.39
1310	2022-10-27	32.32	0.11	0.34	39,753	32.39	32.67	32.30	1.14	-0.22	0.43
1309	2022-10-26	32.21	0.17	0.53	15,775	32.15	32.45	32.13	1.00	0.19	0.56
1308	2022-10-25	32.04	0.52	1.65	18,686	31.72	32.06	31.71	1.10	1.01	0.34
1307	2022-10-24	31.52	0.26	0.83	14,570	31.42	31.61	31.31	0.95	0.32	0.63
1306	2022-10-21	31.26	0.56	1.82	9,034	30.65	31.28	30.60	2.22	1.99	0.51
1305	2022-10-20	30.70	0.51	-1.63	143,517	31.25	31.37	30.66	2.27	-1.76	-0.16
1304	2022-10-19	31.21	0.46	-1.45	7,727	31.51	31.51	30.94	1.81	-0.95	0.13
1303	2022-10-18	31.67	0.48	1.54	22,018	31.81	31.87	31.56	0.97	-0.44	-0.51
1302	2022-10-17	31.19	0.62	2.03	19,724	31.33	31.33	31.15	0.57	-0.45	1.99
1301	2022-10-14	30.57	0.53	-1.70	25,791	31.29	31.29	30.54	2.40	-2.30	2.49
1300	2022-10-13	31.10	0.69	2.27	36,256	30.00	31.27	29.72	5.17	3.67	0.61
1299	2022-10-12	30.41	0.19	-0.62	10,770	30.62	30.66	30.41	0.82	-0.69	-1.35
1298	2022-10-11	30.60	0.03	-0.10	74,040	30.45	30.90	30.33	1.87	0.49	0.07
1297	2022-10-10	30.63	0.04	0.13	11,044	30.70	30.73	30.46	0.88	-0.23	-0.59
1296	2022-10-07	30.59	0.75	-2.39	32,468	31.01	31.01	30.42	1.90	-1.35	0.36
1295	2022-10-06	31.34	0.30	-0.95	39,381	31.59	31.71	31.25	1.46	-0.79	-1.05
1294	2022-10-05	31.64	0.15	-0.47	113,602	31.48	31.82	31.34	1.52	0.51	-0.16
1293	2022-10-04	31.79	1.07	3.48	42,930	31.17	31.81	31.17	2.05	1.99	-0.98
1292	2022-10-03	30.72	0.73	2.43	9,321	30.29	30.90	30.08	2.71	1.42	1.46
1291	2022-09-30	29.99	0.30	-0.99	24,107	30.20	30.61	29.99	2.05	-0.70	1.00
1290	2022-09-29	30.29	0.52	-1.69	23,792	30.30	30.37	30.11	0.86	-0.03	-0.30
1289	2022-09-28	30.81	0.63	2.09	19,414	30.26	30.96	30.26	2.31	1.82	-1.66
1288	2022-09-27	30.18	0.16	-0.53	6,259	30.59	30.71	30.07	2.09	-1.34	0.27
1287	2022-09-26	30.34	0.33	-1.08	20,411	30.61	30.79	30.34	1.47	-0.88	0.82
1286	2022-09-23	30.67	0.50	-1.60	9,504	30.78	30.78	30.43	1.14	-0.36	-0.20
1285	2022-09-22	31.17	0.55	-1.73	29,014	31.58	31.58	31.14	1.39	-1.30	-1.25
1284	2022-09-21	31.72	0.25	-0.78	3,934	32.21	32.34	31.72	1.92	-1.52	-0.44
1283	2022-09-20	31.97	0.50	-1.54	5,913	32.01	32.06	31.81	0.78	-0.12	0.75
1282	2022-09-19	32.47	0.38	1.18	6,652	32.10	32.48	32.10	1.18	1.15	-1.42
1281	2022-09-16	32.09	0.26	-0.80	8,139	32.06	32.10	31.86	0.75	0.09	0.03
1280	2022-09-15	32.35	0.17	-0.52	1,554	32.43	32.69	32.32	1.14	-0.25	-0.90
1279	2022-09-14	32.52	0.14	-0.43	4,269	32.54	32.56	32.43	0.40	-0.06	-0.28
1278	2022-09-13	32.66	1.04	-3.09	4,318	33.13	33.13	32.54	1.78	-1.42	-0.37
1277	2022-09-12	33.70	0.24	0.72	10,636	33.79	33.83	33.63	0.59	-0.27	-1.69
1276	2022-09-09	33.46	0.39	1.18	5,055	33.24	33.50	33.24	0.78	0.66	0.99
1275	2022-09-08	33.07	0.12	0.36	13,111	32.67	33.07	32.67	1.22	1.22	0.51
1274	2022-09-07	32.95	0.57	1.76	7,746	32.65	32.95	32.65	0.92	0.92	-0.85
1273	2022-09-06	32.38	0.15	-0.46	4,947	32.65	32.65	32.32	1.01	-0.83	0.83
1272	2022-09-02	32.53	0.27	-0.82	2,481	33.11	33.11	32.44	2.02	-1.75	0.37
1271	2022-09-01	32.80	0.05	-0.15	4,797	32.60	32.80	32.50	0.92	0.61	0.95
1270	2022-08-31	32.85	0.18	-0.54	7,012	33.04	33.06	32.85	0.64	-0.58	-0.76
1269	2022-08-30	33.03	0.42	-1.26	7,075	33.08	33.17	33.03	0.42	-0.15	0.03
1268	2022-08-29	33.45	0.16	-0.48	5,896	33.43	33.60	33.41	0.57	0.06	-1.11
1267	2022-08-26	33.61	0.88	-2.55	9,812	34.52	34.52	33.61	2.64	-2.64	-0.54
1266	2022-08-25	34.49	0.48	1.41	6,087	34.08	34.49	34.08	1.20	1.20	0.09
1265	2022-08-24	34.01	0.00	0.00	16,674	33.95	34.12	33.88	0.71	0.18	0.21
1264	2022-08-23	34.01	0.10	-0.29	5,849	34.17	34.25	33.99	0.76	-0.47	-0.18
1263	2022-08-22	34.11	0.76	-2.18	13,471	34.49	34.49	34.10	1.13	-1.10	0.18
1262	2022-08-19	34.87	0.31	-0.88	6,419	34.92	34.95	34.85	0.29	-0.14	-1.09
1261	2022-08-18	35.18	0.24	0.69	9,438	35.04	35.18	34.95	0.66	0.40	-0.74
1260	2022-08-17	34.94	0.30	-0.85	3,690	35.00	35.08	34.82	0.74	-0.17	0.29
1259	2022-08-16	35.24	0.12	0.34	7,892	35.11	35.34	35.11	0.66	0.37	-0.68
1258	2022-08-15	35.12	0.15	0.43	3,640	34.78	35.12	34.78	0.98	0.98	-0.03
1257	2022-08-12	34.97	0.47	1.36	8,153	34.65	34.97	34.65	0.92	0.92	-0.54
1256	2022-08-11	34.50	0.10	0.29	3,117	34.59	34.80	34.50	0.87	-0.26	0.43
1255	2022-08-10	34.40	0.73	2.17	16,918	33.92	34.43	33.92	1.50	1.42	0.55
1254	2022-08-09	33.67	0.26	-0.77	14,092	33.90	33.90	33.58	0.94	-0.68	0.74
1253	2022-08-08	33.93	0.05	0.15	4,628	34.09	34.17	33.91	0.76	-0.47	-0.09
1252	2022-08-05	33.88	0.01	-0.03	24,138	33.61	33.90	33.61	0.86	0.80	0.62
1251	2022-08-04	33.89	0.27	-0.79	13,573	34.05	34.06	33.89	0.50	-0.47	-0.83
1250	2022-08-03	34.16	0.23	0.68	3,442	34.10	34.18	33.85	0.97	0.18	-0.32
1249	2022-08-02	33.93	0.29	-0.85	23,849	34.18	34.19	33.90	0.85	-0.73	0.50
1248	2022-08-01	34.22	0.01	-0.03	15,772	34.07	34.29	34.01	0.82	0.44	-0.12
1247	2022-07-29	34.23	0.37	1.09	67,537	34.00	34.31	33.99	0.94	0.68	-0.47
1246	2022-07-28	33.86	0.37	1.10	9,206	33.51	33.87	33.33	1.61	1.04	0.41
1245	2022-07-27	33.49	0.39	1.18	9,848	33.12	33.57	33.12	1.36	1.12	0.06
1244	2022-07-26	33.10	0.00	0.00	7,458	33.00	33.10	32.99	0.33	0.30	0.06
1243	2022-07-25	33.10	0.11	0.33	9,464	33.10	33.16	32.99	0.51	0.00	-0.30
1242	2022-07-22	32.99	0.17	-0.51	4,795	33.21	33.21	32.81	1.20	-0.66	0.33
1241	2022-07-21	33.16	0.16	0.48	2,958	33.00	33.16	32.92	0.73	0.48	0.15
1240	2022-07-20	33.00	0.18	0.55	29,142	32.75	33.02	32.75	0.82	0.76	0.00
1239	2022-07-19	32.82	0.92	2.88	5,528	32.32	32.84	32.32	1.61	1.55	-0.21
1238	2022-07-18	31.90	0.18	-0.56	11,087	32.28	32.30	31.83	1.46	-1.18	1.32
1237	2022-07-15	32.08	0.50	1.58	7,338	32.02	32.14	32.02	0.37	0.19	0.62
1236	2022-07-14	31.58	0.27	-0.85	4,807	31.25	31.58	31.24	1.09	1.06	1.39
1235	2022-07-13	31.85	0.10	-0.31	5,844	31.68	31.94	31.68	0.82	0.54	-1.88
1234	2022-07-12	31.95	0.05	-0.16	3,139	32.32	32.34	31.92	1.30	-1.14	-0.85
1233	2022-07-11	32.00	0.18	-0.56	4,494	32.08	32.12	32.00	0.37	-0.25	1.00
1232	2022-07-08	32.18	0.22	-0.68	2,547	32.32	32.43	32.18	0.77	-0.43	-0.31
1231	2022-07-07	32.40	0.47	1.47	9,292	32.23	32.41	32.22	0.59	0.53	-0.25
1230	2022-07-06	31.93	0.04	-0.13	3,646	31.99	31.99	31.76	0.72	-0.19	0.94
1229	2022-07-05	31.97	0.02	-0.06	8,046	31.57	31.97	31.28	2.19	1.27	0.06
1228	2022-07-01	31.99	0.40	1.27	32,586	31.58	32.03	31.57	1.46	1.30	-1.31
1227	2022-06-30	31.59	0.14	-0.44	4,420	31.32	31.84	31.32	1.66	0.86	-0.03
1226	2022-06-29	31.73	0.14	-0.44	8,416	31.63	31.77	31.63	0.44	0.32	-1.29
1225	2022-06-28	31.87	0.43	-1.33	17,226	32.54	32.59	31.87	2.21	-2.06	-0.75
1224	2022-06-27	32.30	0.12	0.37	6,473	32.14	32.46	32.14	1.00	0.50	0.74
1223	2022-06-24	32.18	0.95	3.04	12,229	31.56	32.22	31.56	2.09	1.96	-0.12
1222	2022-06-23	31.23	0.21	0.68	9,537	31.13	31.27	31.02	0.80	0.32	1.06
1221	2022-06-22	31.02	0.00	0.00	7,261	30.66	31.09	30.66	1.40	1.17	0.35
1220	2022-06-21	31.02	0.45	1.47	3,631	31.13	31.13	31.01	0.39	-0.35	-1.16
1219	2022-06-17	30.57	0.14	0.46	243,882	30.65	30.84	30.49	1.14	-0.26	1.83
1218	2022-06-16	30.43	1.13	-3.58	8,656	30.99	31.02	30.37	2.10	-1.81	0.72
1217	2022-06-15	31.56	0.26	0.83	30,958	31.55	31.84	31.44	1.27	0.03	-1.81
1216	2022-06-14	31.30	0.12	-0.38	81,229	31.51	31.51	31.17	1.08	-0.67	0.80
1215	2022-06-13	31.42	1.05	-3.23	32,422	31.82	31.91	31.40	1.60	-1.26	0.29
1214	2022-06-10	32.47	0.76	-2.29	5,243	32.74	32.85	32.47	1.16	-0.82	-2.00
1213	2022-06-09	33.23	0.44	-1.31	5,914	33.62	33.70	33.23	1.40	-1.16	-1.47
1212	2022-06-08	33.67	0.51	-1.49	15,354	34.08	34.08	33.67	1.20	-1.20	-0.15
1211	2022-06-07	34.18	0.13	0.38	16,174	33.87	34.18	33.78	1.18	0.92	-0.29
1210	2022-06-06	34.05	0.13	0.38	17,143	34.16	34.19	33.98	0.61	-0.32	-0.53
1209	2022-06-03	33.92	0.30	-0.88	8,607	34.00	34.02	33.86	0.47	-0.24	0.71
1208	2022-06-02	34.22	0.57	1.69	5,351	33.63	34.22	33.63	1.75	1.75	-0.64
1207	2022-06-01	33.65	0.34	-1.00	16,293	34.02	34.02	33.40	1.82	-1.09	-0.06
1206	2022-05-31	33.99	0.06	-0.18	28,136	33.90	34.08	33.74	1.00	0.27	0.09
1205	2022-05-27	34.05	0.56	1.67	4,490	33.64	34.05	33.64	1.22	1.22	-0.44
1204	2022-05-26	33.49	0.41	1.24	17,150	33.46	33.55	33.43	0.36	0.09	0.45
1203	2022-05-25	33.08	0.36	1.10	41,176	32.64	33.20	32.64	1.72	1.35	1.15
1202	2022-05-24	32.72	0.12	-0.37	4,669	32.62	32.80	32.22	1.78	0.31	-0.24
1201	2022-05-23	32.84	0.23	0.71	6,263	32.78	33.08	32.78	0.92	0.18	-0.67
1200	2022-05-20	32.61	0.04	0.12	17,352	32.77	32.77	32.04	2.23	-0.49	0.52
1199	2022-05-19	32.57	0.07	-0.21	3,489	32.35	32.72	32.25	1.45	0.68	0.61
1198	2022-05-18	32.64	1.04	-3.09	61,410	33.27	33.27	32.56	2.13	-1.89	-0.89
1197	2022-05-17	33.68	0.78	2.37	19,881	33.29	33.68	33.24	1.32	1.17	-1.22
1196	2022-05-16	32.90	0.05	-0.15	2,611	32.97	33.01	32.90	0.33	-0.21	1.19
1195	2022-05-13	32.95	0.60	1.85	10,871	32.77	33.08	32.77	0.95	0.55	0.06
1194	2022-05-12	32.35	0.32	1.00	7,272	31.99	32.35	31.92	1.34	1.13	1.30
1193	2022-05-11	32.03	0.37	-1.14	8,582	32.69	32.86	32.01	2.60	-2.02	-0.12
1192	2022-05-10	32.40	0.25	-0.77	5,559	32.95	33.05	32.25	2.43	-1.67	0.90
1191	2022-05-09	32.65	0.35	-1.06	7,152	32.70	32.93	32.64	0.89	-0.15	0.92
1190	2022-05-06	33.00	0.23	-0.69	2,995	33.11	33.19	32.76	1.30	-0.33	-0.91
1189	2022-05-05	33.23	1.02	-2.98	3,785	34.00	34.01	33.11	2.65	-2.26	-0.36
1188	2022-05-04	34.25	0.90	2.70	5,928	33.50	34.25	33.47	2.33	2.24	-0.73
1187	2022-05-03	33.35	0.26	0.79	39,283	33.16	33.53	33.09	1.33	0.57	0.45
1186	2022-05-02	33.09	0.25	0.76	7,371	32.98	33.27	32.87	1.21	0.33	0.21
1185	2022-04-29	32.84	1.06	-3.13	4,337	33.74	33.80	32.84	2.85	-2.67	0.43
1184	2022-04-28	33.90	0.32	0.95	3,397	33.50	34.03	33.48	1.64	1.19	-0.47
1183	2022-04-27	33.58	0.06	-0.18	13,866	33.64	33.94	33.58	1.07	-0.18	-0.24
1182	2022-04-26	33.64	0.90	-2.61	19,014	34.34	34.36	33.64	2.10	-2.04	0.00
1181	2022-04-25	34.54	0.15	0.44	10,552	34.20	34.54	33.80	2.16	0.99	-0.58
1180	2022-04-22	34.39	0.76	-2.16	9,496	34.84	34.84	34.39	1.29	-1.29	-0.55
1179	2022-04-21	35.15	0.28	-0.79	4,935	35.65	35.68	35.08	1.68	-1.40	-0.88
1178	2022-04-20	35.43	0.43	1.23	4,093	35.22	35.53	35.22	0.88	0.60	0.62
1177	2022-04-19	35.00	0.68	1.98	10,597	34.48	35.06	34.48	1.68	1.51	0.63
1176	2022-04-18	34.32	0.12	-0.35	4,755	34.50	34.50	34.21	0.84	-0.52	0.47
1175	2022-04-15	34.44	0.00	0.00	2,772	34.54	34.66	34.42	0.69	-0.29	0.17
1174	2022-04-14	34.44	0.14	-0.40	2,772	34.54	34.66	34.42	0.69	-0.29	0.29
1173	2022-04-13	34.58	0.26	0.76	19,573	34.34	34.60	34.33	0.79	0.70	-0.12
1172	2022-04-12	34.32	0.01	0.03	3,258	34.69	34.74	34.30	1.27	-1.07	0.06
1171	2022-04-11	34.31	0.17	-0.49	7,821	34.51	34.57	34.31	0.75	-0.58	1.11
1170	2022-04-08	34.48	0.04	-0.12	7,820	34.42	34.73	34.42	0.90	0.17	0.09
1169	2022-04-07	34.52	0.13	0.38	15,759	34.28	34.61	34.12	1.43	0.70	-0.29
1168	2022-04-06	34.39	0.18	-0.52	13,263	34.39	34.56	34.28	0.81	0.00	-0.32
1167	2022-04-05	34.57	0.36	-1.03	3,913	34.85	34.97	34.57	1.15	-0.80	-0.52
1166	2022-04-04	34.93	0.13	-0.37	15,271	34.85	34.97	34.85	0.34	0.23	-0.23
1165	2022-04-01	35.06	0.24	0.69	7,712	34.91	35.06	34.71	1.00	0.43	-0.60
1164	2022-03-31	34.82	0.36	-1.02	13,077	35.19	35.23	34.82	1.17	-1.05	0.26
1163	2022-03-30	35.18	0.29	-0.82	3,248	35.36	35.43	35.11	0.90	-0.51	0.03
1162	2022-03-29	35.47	0.58	1.66	10,026	35.35	35.52	35.20	0.91	0.34	-0.31
1161	2022-03-28	34.89	0.02	0.06	4,797	34.75	34.89	34.73	0.46	0.40	1.32
1160	2022-03-25	34.87	0.26	0.75	2,586	34.68	34.87	34.68	0.55	0.55	-0.34
1159	2022-03-24	34.61	0.28	0.82	5,960	34.46	34.61	34.46	0.44	0.44	0.20
1158	2022-03-23	34.33	0.54	-1.55	74,425	34.61	34.74	34.32	1.21	-0.81	0.38
1157	2022-03-22	34.87	0.09	0.26	131,910	35.03	35.03	34.87	0.46	-0.46	-0.75
1156	2022-03-21	34.78	0.17	-0.49	19,052	35.12	35.12	34.65	1.34	-0.97	0.72
1155	2022-03-18	34.95	0.29	0.84	3,641	34.43	34.95	34.43	1.51	1.51	0.49
1154	2022-03-17	34.66	0.23	0.67	4,057	34.37	34.70	34.37	0.96	0.84	-0.66
1153	2022-03-16	34.43	0.58	1.71	9,493	34.27	34.43	33.84	1.72	0.47	-0.17
1152	2022-03-15	33.85	0.45	1.35	5,936	33.70	33.85	33.50	1.04	0.45	1.24
1151	2022-03-14	33.40	0.06	0.18	12,221	33.48	33.73	33.35	1.14	-0.24	0.90
1150	2022-03-11	33.34	0.31	-0.92	28,656	33.94	33.94	33.31	1.86	-1.77	0.42
1149	2022-03-10	33.65	0.15	-0.44	3,449	33.45	33.65	33.42	0.69	0.60	0.86
1148	2022-03-09	33.80	0.66	1.99	9,802	33.67	33.98	33.75	0.68	0.39	-1.04
1147	2022-03-08	33.14	0.32	-0.96	7,952	33.46	33.49	33.14	1.05	-0.96	1.60
1146	2022-03-07	33.46	0.93	-2.70	10,862	34.08	34.12	33.45	1.97	-1.82	0.00
1145	2022-03-04	34.39	0.35	-1.01	9,735	34.22	34.39	34.14	0.73	0.50	-0.90
1144	2022-03-03	34.74	0.02	-0.06	21,415	34.99	34.99	34.54	1.29	-0.71	-1.50
1143	2022-03-02	34.76	0.74	2.18	13,941	34.15	34.89	34.44	1.32	1.79	0.66
1142	2022-03-01	34.02	0.62	-1.79	45,406	34.64	34.39	33.89	1.44	-1.79	0.38
1141	2022-02-28	34.64	0.18	-0.52	4,855	34.48	34.68	34.52	0.46	0.46	0.00
1140	2022-02-25	34.82	0.85	2.50	6,317	33.98	34.82	33.98	2.47	2.47	-0.98
1139	2022-02-24	33.97	0.18	0.53	20,341	33.04	33.97	33.21	2.30	2.81	0.03
1138	2022-02-23	33.79	0.49	-1.43	15,855	34.61	34.61	33.75	2.48	-2.37	-2.22
1137	2022-02-22	34.28	0.37	-1.07	14,136	34.52	34.58	34.28	0.87	-0.70	0.96
1136	2022-02-18	34.65	0.07	-0.20	14,979	34.70	34.82	34.58	0.69	-0.14	-0.38
1135	2022-02-17	34.72	0.53	-1.50	4,842	35.06	35.06	34.68	1.08	-0.97	-0.06
1134	2022-02-16	35.25	0.08	0.23	5,758	35.04	35.29	35.00	0.83	0.60	-0.54
1133	2022-02-15	35.17	0.48	1.38	22,528	35.05	35.24	35.04	0.57	0.34	-0.37
1132	2022-02-14	34.69	0.05	-0.14	11,988	34.55	34.73	34.41	0.93	0.41	1.04
1131	2022-02-11	34.74	0.23	-0.66	2,259	34.98	34.77	34.56	0.60	-0.69	-0.55
1130	2022-02-10	34.97	0.65	-1.82	4,948	35.26	35.49	34.97	1.47	-0.82	0.03
1129	2022-02-09	35.62	0.36	1.02	38,166	35.73	35.73	35.62	0.31	-0.31	-1.01
1128	2022-02-08	35.26	0.57	1.64	10,778	34.86	35.26	34.82	1.26	1.15	1.33
1127	2022-02-07	34.69	0.09	-0.26	6,214	34.76	34.89	34.69	0.58	-0.20	0.49
1126	2022-02-05	34.78	0.00	0.00	3,215	35.02	35.01	34.59	1.20	-0.69	-0.06
1125	2022-02-04	34.78	0.25	-0.71	3,215	35.02	35.01	34.59	1.20	-0.69	0.69
1124	2022-02-03	35.03	0.49	-1.38	8,818	35.20	35.35	35.03	0.91	-0.48	-0.03
1123	2022-02-02	35.52	0.10	0.28	8,618	35.41	35.52	35.28	0.68	0.31	-0.90
1122	2022-02-01	35.42	0.14	0.40	10,519	35.34	35.42	35.19	0.65	0.23	-0.03
1121	2022-01-31	35.28	0.59	1.70	6,419	34.49	35.28	34.41	2.52	2.29	0.17
1120	2022-01-28	34.69	0.59	1.73	11,995	33.99	34.70	33.84	2.53	2.06	-0.58
1119	2022-01-27	34.10	0.27	-0.79	19,003	34.69	34.77	33.99	2.25	-1.70	-0.32
1118	2022-01-26	34.37	0.21	-0.61	7,111	34.74	35.05	34.27	2.25	-1.07	0.93
1117	2022-01-25	34.58	0.57	-1.62	9,006	34.78	34.84	34.28	1.61	-0.58	0.46
1116	2022-01-24	35.15	0.35	1.01	14,852	34.38	35.15	34.04	3.23	2.24	-1.05
1115	2022-01-21	34.80	0.34	-0.97	11,860	35.03	35.36	34.78	1.66	-0.66	-1.21
1114	2022-01-20	35.14	0.47	-1.32	11,136	35.83	35.99	35.14	2.37	-1.93	-0.31
1113	2022-01-19	35.61	0.32	-0.89	18,401	36.00	36.06	35.61	1.25	-1.08	0.62
1112	2022-01-18	35.93	0.70	-1.91	7,746	36.30	36.30	35.90	1.10	-1.02	0.19
1111	2022-01-14	36.63	0.17	-0.46	9,669	36.54	36.63	36.31	0.88	0.25	-0.90
1110	2022-01-13	36.80	0.05	-0.14	11,337	37.00	37.11	36.79	0.86	-0.54	-0.71
1109	2022-01-12	36.85	0.11	-0.30	13,298	37.01	37.16	36.71	1.22	-0.43	0.41
1108	2022-01-11	36.96	0.19	0.52	10,630	36.93	36.96	36.51	1.22	0.08	0.14
1107	2022-01-10	36.77	0.09	-0.24	4,943	36.82	36.82	36.42	1.09	-0.14	0.44
1106	2022-01-07	36.86	0.14	-0.38	6,864	36.98	36.98	36.75	0.62	-0.32	-0.11
1105	2022-01-06	37.00	0.12	0.33	17,154	37.10	37.16	36.85	0.84	-0.27	-0.05
1104	2022-01-05	36.88	0.63	-1.68	5,812	37.59	37.60	36.87	1.94	-1.89	0.60
1103	2022-01-04	37.51	0.37	1.00	9,107	37.23	37.64	37.23	1.10	0.75	0.21
1102	2022-01-03	37.14	0.04	-0.11	14,179	37.36	37.36	36.92	1.18	-0.59	0.24
1101	2021-12-31	37.18	0.06	0.16	4,066	37.09	37.32	37.09	0.62	0.24	0.48
1100	2021-12-30	37.12	0.11	-0.30	21,054	37.32	37.34	37.07	0.72	-0.54	-0.08
1099	2021-12-29	37.23	0.01	0.03	7,254	37.18	37.27	37.13	0.38	0.13	0.24
1098	2021-12-28	37.22	0.13	0.35	6,239	37.17	37.26	37.13	0.35	0.13	-0.11
1097	2021-12-27	37.09	0.53	1.45	8,759	36.53	37.09	36.53	1.53	1.53	0.22
1096	2021-12-23	36.56	0.23	0.63	10,166	36.39	36.66	36.39	0.74	0.47	-0.08
1095	2021-12-22	36.33	0.26	0.72	4,482	36.18	36.33	36.18	0.41	0.41	0.17
1094	2021-12-21	36.07	0.63	1.78	5,752	35.88	36.11	35.88	0.64	0.53	0.30
1093	2021-12-20	35.44	0.53	-1.47	5,183	35.59	35.59	35.03	1.57	-0.42	1.24
1092	2021-12-17	35.97	0.43	-1.18	6,145	36.10	36.39	35.97	1.16	-0.36	-1.06
1091	2021-12-16	36.40	0.10	-0.27	8,376	36.71	36.75	36.40	0.95	-0.84	-0.82
1090	2021-12-15	36.50	0.39	1.08	37,305	36.12	36.50	35.99	1.41	1.05	0.58
1089	2021-12-14	36.11	0.10	-0.28	4,031	36.22	36.33	36.10	0.64	-0.30	0.03
1088	2021-12-13	36.21	0.12	-0.33	5,085	36.25	36.34	36.10	0.66	-0.11	0.03
1087	2021-12-10	36.33	0.23	0.64	8,784	36.17	36.33	36.15	0.50	0.44	-0.22
1086	2021-12-09	36.10	0.33	-0.91	4,296	36.30	36.34	36.10	0.66	-0.55	0.19
1085	2021-12-08	36.43	0.07	0.19	4,281	36.39	36.45	36.31	0.38	0.11	-0.36
1084	2021-12-07	36.36	0.33	0.92	8,450	36.33	36.59	36.30	0.80	0.08	0.08
1083	2021-12-06	36.03	0.53	1.49	5,419	35.75	36.18	35.75	1.20	0.78	0.83
1082	2021-12-03	35.50	0.19	-0.53	7,194	35.77	35.77	35.32	1.26	-0.75	0.70
1081	2021-12-02	35.69	0.89	2.56	3,726	34.87	35.84	34.87	2.78	2.35	0.22
1080	2021-12-01	34.80	0.29	-0.83	9,780	35.55	35.82	34.80	2.87	-2.11	0.20
1079	2021-11-30	35.09	1.00	-2.77	7,032	35.89	35.89	35.09	2.23	-2.23	1.31
1078	2021-11-29	36.09	0.06	-0.17	10,431	36.44	36.44	36.03	1.13	-0.96	-0.55
1077	2021-11-26	36.15	0.93	-2.51	11,008	36.39	36.43	36.07	0.99	-0.66	0.80
1076	2021-11-24	37.08	0.10	-0.27	2,302	37.10	37.10	37.06	0.11	-0.05	-1.86
1075	2021-11-23	37.18	0.03	0.08	5,549	37.21	37.21	36.97	0.64	-0.08	-0.22
1074	2021-11-22	37.15	0.14	0.38	3,849	37.20	37.31	37.14	0.46	-0.13	0.16
1073	2021-11-19	37.01	0.15	-0.40	4,145	37.04	37.16	37.01	0.40	-0.08	0.51
1072	2021-11-18	37.16	0.27	-0.72	6,539	37.27	37.27	37.14	0.35	-0.30	-0.32
1071	2021-11-17	37.43	0.19	-0.51	8,816	37.51	37.51	37.29	0.59	-0.21	-0.43
1070	2021-11-16	37.62	0.08	0.21	6,073	37.64	37.82	37.62	0.53	-0.05	-0.29
1069	2021-11-15	37.54	0.08	-0.21	3,281	37.69	37.84	37.53	0.82	-0.40	0.27
1068	2021-11-12	37.62	0.19	0.51	4,310	37.48	37.68	37.48	0.53	0.37	0.19
1067	2021-11-11	37.43	0.16	0.43	28,322	37.40	37.43	37.34	0.24	0.08	0.13
1066	2021-11-10	37.27	0.03	-0.08	14,382	37.37	37.37	37.17	0.54	-0.27	0.35
1065	2021-11-09	37.30	0.07	-0.19	16,043	37.35	37.38	37.21	0.46	-0.13	0.19
1064	2021-11-08	37.37	0.03	-0.08	11,345	37.34	37.39	37.28	0.29	0.08	-0.05
1063	2021-11-05	37.40	0.38	1.03	42,213	37.32	37.54	37.29	0.67	0.21	-0.16
1062	2021-11-04	37.02	0.11	-0.30	5,852	37.31	37.31	36.96	0.94	-0.78	0.81
1061	2021-11-03	37.13	0.34	0.92	5,266	36.72	37.13	36.72	1.12	1.12	0.48
1060	2021-11-02	36.79	0.12	-0.33	3,090	36.92	36.93	36.79	0.38	-0.35	-0.19
1059	2021-11-01	36.91	0.49	1.35	8,309	36.62	36.96	36.62	0.93	0.79	0.03
1058	2021-10-29	36.42	0.19	0.52	1,860	36.35	36.42	36.33	0.25	0.19	0.55
1057	2021-10-28	36.23	0.48	1.34	11,073	35.85	36.27	35.85	1.17	1.06	0.33
1056	2021-10-27	35.75	0.68	-1.87	10,273	36.25	36.30	35.75	1.52	-1.38	0.28
1055	2021-10-26	36.43	0.15	-0.41	7,014	36.53	36.68	36.43	0.68	-0.27	-0.49
1054	2021-10-25	36.58	0.02	0.05	7,564	36.69	36.75	36.55	0.55	-0.30	-0.14
1053	2021-10-22	36.56	0.01	0.03	10,097	36.65	36.73	36.56	0.46	-0.25	0.36
1052	2021-10-21	36.55	0.14	0.38	2,025	36.44	36.55	36.38	0.47	0.30	0.27
1051	2021-10-20	36.41	0.23	0.64	4,060	36.18	36.47	36.18	0.80	0.64	0.08
1050	2021-10-19	36.18	0.13	0.36	9,210	36.17	36.21	36.15	0.17	0.03	0.00
1049	2021-10-18	36.05	0.03	-0.08	27,015	35.97	36.07	35.85	0.61	0.22	0.33
1048	2021-10-15	36.08	0.08	0.22	21,025	36.27	36.27	36.08	0.52	-0.52	-0.30
1047	2021-10-14	36.00	0.63	1.78	6,220	35.68	36.00	35.68	0.90	0.90	0.75
1046	2021-10-13	35.37	0.05	0.14	4,699	35.35	35.40	35.27	0.37	0.06	0.88
1045	2021-10-12	35.32	0.03	-0.08	6,482	35.35	35.50	35.23	0.76	-0.08	0.08
1044	2021-10-11	35.35	0.25	-0.70	10,034	35.52	35.76	35.35	1.15	-0.48	0.00
1043	2021-10-08	35.60	0.02	-0.06	5,589	35.63	35.68	35.56	0.34	-0.08	-0.22
1042	2021-10-07	35.62	0.36	1.02	22,680	35.45	35.88	35.45	1.21	0.48	0.03
1041	2021-10-06	35.26	0.06	-0.17	4,090	35.02	35.27	34.88	1.11	0.69	0.54
1040	2021-10-05	35.32	0.27	0.77	7,205	35.14	35.50	35.14	1.02	0.51	-0.85
1039	2021-10-04	35.05	0.03	-0.09	6,937	35.04	35.26	34.86	1.14	0.03	0.26
1038	2021-10-01	35.08	0.46	1.33	11,205	34.77	35.23	34.59	1.84	0.89	-0.11
1037	2021-09-30	34.62	0.58	-1.65	9,522	35.26	35.31	34.62	1.96	-1.82	0.43
1036	2021-09-29	35.20	0.06	0.17	17,522	35.20	35.35	35.20	0.43	0.00	0.17
1035	2021-09-28	35.14	0.48	-1.35	12,195	35.52	35.52	35.13	1.10	-1.07	0.17
1034	2021-09-27	35.62	0.17	0.48	4,539	35.46	35.74	35.46	0.79	0.45	-0.28
1033	2021-09-24	35.45	0.14	0.40	3,391	35.17	35.48	35.17	0.88	0.80	0.03
1032	2021-09-23	35.31	0.34	0.97	10,445	35.07	35.54	35.07	1.34	0.68	-0.40
1031	2021-09-22	34.97	0.32	0.92	8,582	34.78	35.15	34.78	1.06	0.55	0.29
1030	2021-09-21	34.65	0.16	-0.46	5,385	34.92	35.00	34.64	1.03	-0.77	0.38
1029	2021-09-20	34.81	0.54	-1.53	16,896	34.93	34.93	34.47	1.32	-0.34	0.32
1028	2021-09-17	35.35	0.16	-0.45	4,389	35.33	35.40	35.25	0.42	0.06	-1.19
1027	2021-09-16	35.51	0.15	-0.42	4,620	35.62	35.64	35.43	0.59	-0.31	-0.51
1026	2021-09-15	35.66	0.30	0.85	3,898	35.50	35.71	35.30	1.15	0.45	-0.11
1025	2021-09-14	35.36	0.26	-0.73	4,847	35.44	35.69	35.32	1.04	-0.23	0.40
1024	2021-09-13	35.62	0.02	0.06	8,203	35.72	35.72	35.54	0.50	-0.28	-0.51
1023	2021-09-10	35.60	0.24	-0.67	3,901	36.00	36.00	35.60	1.11	-1.11	0.34
1022	2021-09-09	35.84	0.12	-0.33	4,407	36.00	36.09	35.84	0.69	-0.44	0.45
1021	2021-09-08	35.96	0.07	0.20	2,273	35.77	35.96	35.65	0.87	0.53	0.11
1020	2021-09-07	35.89	1.26	3.64	6,751	36.34	36.34	35.89	1.24	-1.24	-0.33
1019	2021-04-08	34.63	2.64	8.25	4,954	34.71	34.63	34.44	0.55	-0.23	4.94
1018	2021-01-15	31.99	0.19	-0.59	25,300	32.05	32.11	31.78	1.03	-0.19	8.50
1017	2021-01-14	32.18	0.06	0.19	187,200	32.18	32.35	32.17	0.56	0.00	-0.40
1016	2021-01-13	32.12	0.23	-0.71	14,300	32.44	32.44	32.09	1.08	-0.99	0.19
1015	2021-01-12	32.35	0.26	0.81	11,300	32.23	32.35	32.12	0.71	0.37	0.28
1014	2021-01-11	32.09	0.03	-0.09	5,500	31.95	32.13	31.95	0.56	0.44	0.44
1013	2021-01-08	32.12	0.17	-0.53	22,200	32.34	32.38	31.83	1.70	-0.68	-0.53
1012	2021-01-07	32.29	0.30	0.94	18,600	32.26	32.30	32.06	0.74	0.09	0.15
1011	2021-01-06	31.99	1.01	3.26	22,100	31.51	32.16	31.51	2.06	1.52	0.84
1010	2021-01-05	30.98	0.22	0.72	41,900	30.62	31.11	30.62	1.60	1.18	1.71
1009	2021-01-04	30.76	0.36	-1.16	32,200	31.24	31.32	30.58	2.37	-1.54	-0.46
1008	2020-12-31	31.12	0.15	0.48	8,000	31.03	31.12	30.75	1.19	0.29	0.39
1007	2020-12-30	30.97	0.15	0.49	21,500	30.83	31.13	30.83	0.97	0.45	0.19
1006	2020-12-29	30.82	0.46	-1.47	19,900	31.26	31.26	30.72	1.73	-1.41	0.03
1005	2020-12-28	31.28	0.14	0.45	11,400	31.40	31.40	31.21	0.61	-0.38	-0.06
1004	2020-12-24	31.14	0.05	0.16	3,100	31.18	31.18	31.01	0.55	-0.13	0.83
1003	2020-12-23	31.09	0.27	0.88	8,600	31.00	31.15	31.00	0.48	0.29	0.29
1002	2020-12-22	30.82	0.02	-0.06	22,800	30.94	30.94	30.78	0.52	-0.39	0.58
1001	2020-12-21	30.84	0.23	-0.74	14,300	30.97	30.97	30.43	1.74	-0.42	0.32
1000	2020-12-18	31.07	0.03	-0.10	7,500	31.07	31.20	31.00	0.64	0.00	-0.32
999	2020-12-17	31.10	0.22	0.71	8,200	31.05	31.10	31.01	0.29	0.16	-0.10
998	2020-12-16	30.88	0.08	-0.26	15,400	31.08	31.08	30.80	0.90	-0.64	0.55
997	2020-12-15	30.96	0.49	1.61	13,300	30.71	30.99	30.63	1.17	0.81	0.39
996	2020-12-14	30.47	0.08	-0.26	36,000	30.83	30.98	30.47	1.65	-1.17	0.79
995	2020-12-11	30.55	0.05	0.16	10,100	30.44	30.67	30.43	0.79	0.36	0.92
994	2020-12-10	30.50	0.08	-0.26	26,600	30.47	30.52	30.22	0.98	0.10	-0.20
993	2020-12-09	30.58	0.15	0.49	11,800	30.49	30.61	30.40	0.69	0.30	-0.36
992	2020-12-08	30.43	0.15	0.50	61,400	30.19	30.46	30.19	0.89	0.79	0.20
991	2020-12-07	30.28	0.07	-0.23	11,100	30.35	30.35	30.20	0.49	-0.23	-0.30
990	2020-12-04	30.35	0.53	1.78	16,200	30.00	30.35	30.00	1.17	1.17	0.00
989	2020-12-03	29.82	0.11	0.37	14,500	29.83	29.94	29.75	0.64	-0.03	0.60
988	2020-12-02	29.71	0.15	-0.50	16,800	29.85	29.86	29.60	0.87	-0.47	0.40
987	2020-12-01	29.86	0.28	0.95	8,700	29.90	30.04	29.78	0.87	-0.13	-0.03
986	2020-11-30	29.58	0.45	-1.50	15,700	29.94	29.94	29.58	1.20	-1.20	1.08
985	2020-11-27	30.03	0.09	-0.30	2,100	30.09	30.10	29.95	0.50	-0.20	-0.30
984	2020-11-25	30.12	0.29	-0.95	19,300	30.43	30.43	30.06	1.22	-1.02	-0.10
983	2020-11-24	30.41	0.50	1.67	14,700	30.26	30.48	30.16	1.06	0.50	0.07
982	2020-11-23	29.91	0.37	1.25	6,800	29.64	30.00	29.64	1.21	0.91	1.17
981	2020-11-20	29.54	0.01	-0.03	7,900	29.47	29.59	29.41	0.61	0.24	0.34
980	2020-11-19	29.55	0.06	-0.20	21,300	29.46	29.56	29.31	0.85	0.31	-0.27
979	2020-11-18	29.61	0.26	-0.87	12,200	29.90	29.98	29.61	1.24	-0.97	-0.51
978	2020-11-17	29.87	0.00	0.00	17,700	29.67	29.96	29.50	1.55	0.67	0.10
977	2020-11-16	29.87	0.52	1.77	21,100	29.86	29.87	29.58	0.97	0.03	-0.67
976	2020-11-13	29.35	0.61	2.12	10,700	28.98	29.40	28.98	1.45	1.28	1.74
975	2020-11-12	28.74	0.50	-1.71	17,300	29.03	29.03	28.57	1.58	-1.00	0.84
974	2020-11-11	29.24	0.08	-0.27	18,600	29.53	29.53	29.05	1.63	-0.98	-0.72
973	2020-11-10	29.32	0.48	1.66	15,100	28.84	29.36	28.84	1.80	1.66	0.72
972	2020-11-09	28.84	0.70	2.49	32,100	29.33	29.62	28.84	2.66	-1.67	0.00
971	2020-11-06	28.14	0.15	-0.53	6,800	28.28	28.30	28.10	0.71	-0.50	4.23
970	2020-11-05	28.29	0.49	1.76	42,500	28.17	28.40	28.17	0.82	0.43	-0.04
969	2020-11-04	27.80	0.11	-0.39	120,100	27.77	28.13	27.70	1.55	0.11	1.33
968	2020-11-03	27.91	0.58	2.12	41,100	27.69	27.93	27.69	0.87	0.79	-0.50
967	2020-11-02	27.33	0.62	2.32	8,500	27.14	27.33	27.10	0.85	0.70	1.32
966	2020-10-30	26.71	0.24	-0.89	7,100	26.87	26.91	26.61	1.12	-0.60	1.61
965	2020-10-29	26.95	0.25	0.94	7,100	26.56	26.98	26.54	1.66	1.47	-0.30
964	2020-10-28	26.70	0.72	-2.63	14,900	27.00	27.00	26.69	1.15	-1.11	-0.52
963	2020-10-27	27.42	0.21	-0.76	18,300	27.72	27.72	27.42	1.08	-1.08	-1.53
962	2020-10-26	27.63	0.38	-1.36	6,200	27.88	27.89	27.45	1.58	-0.90	0.33
961	2020-10-23	28.01	0.13	0.47	2,300	27.92	28.06	27.89	0.61	0.32	-0.46
960	2020-10-22	27.88	0.19	0.69	5,700	27.81	27.90	27.70	0.72	0.25	0.14
959	2020-10-21	27.69	0.03	0.11	7,400	27.74	27.81	27.68	0.47	-0.18	0.43
958	2020-10-20	27.66	0.08	0.29	11,000	27.81	27.88	27.65	0.83	-0.54	0.29
957	2020-10-19	27.58	0.42	-1.50	8,500	28.13	28.13	27.58	1.96	-1.96	0.83
956	2020-10-16	28.00	0.03	-0.11	10,400	28.03	28.15	28.00	0.54	-0.11	0.46
955	2020-10-15	28.03	0.20	0.72	8,800	27.60	28.03	27.58	1.63	1.56	0.00
954	2020-10-14	27.83	0.08	-0.29	11,600	27.96	28.09	27.80	1.04	-0.46	-0.83
953	2020-10-13	27.91	0.22	-0.78	10,200	28.09	28.09	27.83	0.93	-0.64	0.18
952	2020-10-12	28.13	0.30	1.08	8,600	27.95	28.18	27.95	0.82	0.64	-0.14
951	2020-10-09	27.83	0.09	0.32	8,200	27.85	27.99	27.77	0.79	-0.07	0.43
950	2020-10-08	27.74	0.42	1.54	7,700	27.59	27.74	27.59	0.54	0.54	0.40
949	2020-10-07	27.32	0.34	1.26	7,700	27.29	27.36	27.17	0.70	0.11	0.99
948	2020-10-06	26.98	0.05	-0.18	39,200	27.10	27.49	26.98	1.88	-0.44	1.15
947	2020-10-05	27.03	0.41	1.54	15,500	26.81	27.06	26.81	0.93	0.82	0.26
946	2020-10-02	26.62	0.33	1.26	12,200	25.90	26.67	25.90	2.97	2.78	0.71
945	2020-10-01	26.29	0.02	0.08	7,400	26.43	26.43	26.21	0.83	-0.53	-1.48
944	2020-09-30	26.27	0.16	0.61	6,600	26.28	26.46	26.16	1.14	-0.04	0.61
943	2020-09-29	26.11	0.15	-0.57	7,500	26.28	26.28	25.98	1.14	-0.65	0.65
942	2020-09-28	26.26	0.47	1.82	20,100	26.04	26.35	26.04	1.19	0.84	0.08
941	2020-09-25	25.79	0.21	0.82	9,600	25.44	25.85	25.44	1.61	1.38	0.97
940	2020-09-24	25.58	0.06	0.24	11,900	25.50	25.58	25.22	1.41	0.31	-0.55
939	2020-09-23	25.52	0.44	-1.69	10,000	26.03	26.11	25.52	2.27	-1.96	-0.08
938	2020-09-22	25.96	0.12	0.46	6,800	25.85	26.04	25.75	1.12	0.43	0.27
937	2020-09-21	25.84	0.65	-2.45	14,700	25.99	26.17	25.60	2.19	-0.58	0.04
936	2020-09-18	26.49	0.27	-1.01	10,100	26.88	26.88	26.40	1.79	-1.45	-1.89
935	2020-09-17	26.76	0.10	-0.37	14,800	26.59	26.86	26.58	1.05	0.64	0.45
934	2020-09-16	26.86	0.00	0.00	10,000	26.89	27.10	26.83	1.00	-0.11	-1.01
933	2020-09-15	26.86	0.00	0.00	16,700	26.96	27.02	26.75	1.00	-0.37	0.11
932	2020-09-14	26.86	0.40	1.51	7,300	26.67	26.88	26.65	0.86	0.71	0.37
931	2020-09-11	26.46	0.06	-0.23	5,500	26.63	26.63	26.36	1.01	-0.64	0.79
930	2020-09-10	26.52	0.25	-0.93	7,000	26.91	26.91	26.44	1.75	-1.45	0.41
929	2020-09-09	26.77	0.31	1.17	12,200	26.73	26.93	26.71	0.82	0.15	0.52
928	2020-09-08	26.46	0.52	-1.93	7,400	26.79	26.79	26.35	1.64	-1.23	1.02
927	2020-09-04	26.98	0.12	-0.44	7,000	27.24	27.34	26.67	2.46	-0.95	-0.70
926	2020-09-03	27.10	0.80	-2.87	13,900	27.89	27.89	26.99	3.23	-2.83	0.52
925	2020-09-02	27.90	0.50	1.82	12,300	27.63	27.93	27.63	1.09	0.98	-0.04
924	2020-09-01	27.40	0.10	0.37	7,800	27.34	27.43	27.26	0.62	0.22	0.84
923	2020-08-31	27.30	0.26	-0.94	10,700	27.56	27.56	27.30	0.94	-0.94	0.15
922	2020-08-28	27.56	0.15	0.55	8,900	27.54	27.56	27.34	0.80	0.07	0.00
921	2020-08-27	27.41	0.18	0.66	20,100	27.50	27.51	27.34	0.62	-0.33	0.47
920	2020-08-26	27.23	0.05	-0.18	6,200	27.23	27.28	27.15	0.48	0.00	0.99
919	2020-08-25	27.28	0.04	0.15	13,300	27.33	27.36	27.11	0.91	-0.18	-0.18
918	2020-08-24	27.24	0.30	1.11	26,300	27.20	27.25	27.04	0.77	0.15	0.33
917	2020-08-21	26.94	0.04	-0.15	6,900	26.90	26.94	26.85	0.33	0.15	0.97
916	2020-08-20	26.98	0.15	-0.55	5,300	27.02	27.03	26.79	0.89	-0.15	-0.30
915	2020-08-19	27.13	0.11	-0.40	14,200	27.25	27.31	27.13	0.66	-0.44	-0.41
914	2020-08-18	27.24	0.19	-0.69	8,700	27.51	27.51	27.24	0.98	-0.98	0.04
913	2020-08-17	27.43	0.01	0.04	23,300	27.46	27.49	27.40	0.33	-0.11	0.29
912	2020-08-14	27.42	0.07	-0.25	6,100	27.35	27.54	27.35	0.69	0.26	0.15
911	2020-08-13	27.49	0.07	-0.25	10,000	27.58	27.58	27.41	0.62	-0.33	-0.51
910	2020-08-12	27.56	0.13	0.47	9,400	27.69	27.69	27.51	0.65	-0.47	0.07
909	2020-08-11	27.43	0.12	0.44	105,000	27.48	27.79	27.43	1.31	-0.18	0.95
908	2020-08-10	27.31	0.28	1.04	8,500	27.25	27.41	27.24	0.62	0.22	0.62
907	2020-08-07	27.03	0.20	0.75	9,800	26.83	27.09	26.83	0.97	0.75	0.81
906	2020-08-06	26.83	0.01	-0.04	12,300	26.85	26.87	26.69	0.67	-0.07	0.00
905	2020-08-05	26.84	0.22	0.83	2,800	26.72	26.84	26.67	0.64	0.45	0.04
904	2020-08-04	26.62	0.02	-0.08	7,400	26.56	26.62	26.51	0.41	0.23	0.38
903	2020-08-03	26.64	0.29	1.10	9,400	26.46	26.68	26.46	0.83	0.68	-0.30
902	2020-07-31	26.35	0.20	-0.75	4,900	26.49	26.49	26.05	1.66	-0.53	0.42
901	2020-07-30	26.55	0.09	-0.34	5,300	26.27	26.55	26.16	1.48	1.07	-0.23
900	2020-07-29	26.64	0.46	1.76	4,200	26.30	26.71	26.30	1.56	1.29	-1.39
899	2020-07-28	26.18	0.28	-1.06	11,400	26.26	26.41	26.18	0.88	-0.30	0.46
898	2020-07-27	26.46	0.27	1.03	10,200	26.39	26.46	26.24	0.83	0.27	-0.76
897	2020-07-24	26.19	0.26	-0.98	11,700	26.36	26.38	26.19	0.72	-0.64	0.76
896	2020-07-23	26.45	0.20	0.76	20,100	26.50	26.71	26.36	1.32	-0.19	-0.34
895	2020-07-22	26.25	0.19	0.73	13,000	25.92	26.26	25.92	1.31	1.27	0.95
894	2020-07-21	26.06	0.32	1.24	10,000	26.00	26.19	26.00	0.73	0.23	-0.54
893	2020-07-20	25.74	0.16	-0.62	50,000	25.81	25.81	25.67	0.54	-0.27	1.01
892	2020-07-17	25.90	0.04	0.15	4,000	25.91	25.98	25.78	0.77	-0.04	-0.35
891	2020-07-16	25.86	0.09	0.35	8,300	25.74	25.95	25.72	0.89	0.47	0.19
890	2020-07-15	25.77	0.68	2.71	10,300	25.38	25.85	25.38	1.85	1.54	-0.12
889	2020-07-14	25.09	0.39	1.58	10,600	24.70	25.09	24.66	1.74	1.58	1.16
888	2020-07-13	24.70	0.14	-0.56	10,000	25.02	25.26	24.70	2.24	-1.28	0.00

OUSM Investment Calculator

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

Ticker:

OUSM

Date start:

2016-12-30 open

Date end:

2023-02-23 close

Duration:

6 years 56 days

Trading days:

1,386

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2016-12-30 open

1,000.00

Shares bought: 39.98

Stock price: 25.01

SELL

Value on 2023-02-23 close

1,532.75

Dividends (47)

6.32%

+96.92

Stock growth

93.68%

+435.83

NET: +532.75

Total ROI: +53.27% (1.53x)

Annualised: +7.19% (1.07x)

Dividends ROI: +9.69% (1.10x)

Dividend Yield: +1.51% (1.02x)

Stock price: 35.91

Duration: 6 years 56 days

Trading days: 1,386

SELL

Value on 2023-02-23 close

1,435.83

NET: +435.83

ROI: +43.58% (1.44x)

Annualised: +6.05% (1.06x)

Stock price: 35.91

Duration: 6 years 56 days

Trading days: 1,386

Click here to calculate the HIGHEST and LOWEST values of your investment.

OUSM Monthly statistics

This section shows monthly performance of OUSM stock.
There are 69 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	15	37.80 2023-02-02	35.68 2023-02-23	36.43 2023-02-01	35.91 2023-02-23	-1.43	3.76	-2.06
2023 January	20	36.63 2023-01-31	33.57 2023-01-03	33.86 2023-01-03	36.63 2023-01-31	8.18	8.18	-0.86
2022 December	19	35.57 2022-12-01	33.23 2022-12-19	35.39 2022-12-01	33.57 2022-12-30	-5.14	0.51	-6.10
2022 November	21	35.29 2022-11-30	31.90 2022-11-03	33.24 2022-11-01	35.29 2022-11-30	6.17	6.17	-4.03
2022 October	21	33.13 2022-10-31	29.72 2022-10-13	30.29 2022-10-03	33.08 2022-10-31	9.21	9.38	-1.88
2022 September	21	33.83 2022-09-12	29.99 2022-09-30	32.60 2022-09-01	29.99 2022-09-30	-8.01	3.77	-8.01
2022 August	23	35.34 2022-08-16	32.85 2022-08-31	34.07 2022-08-01	32.85 2022-08-31	-3.58	3.73	-3.58
2022 July	20	34.31 2022-07-29	31.24 2022-07-14	31.58 2022-07-01	34.23 2022-07-29	8.39	8.64	-1.08
2022 June	21	34.22 2022-06-02	30.37 2022-06-16	34.02 2022-06-01	31.59 2022-06-30	-7.14	0.59	-10.73
2022 May	21	34.25 2022-05-04	31.92 2022-05-12	32.98 2022-05-02	33.99 2022-05-31	3.06	3.85	-3.21
2022 April	21	35.68 2022-04-21	32.84 2022-04-29	34.91 2022-04-01	32.84 2022-04-29	-5.93	2.21	-5.93
2022 March	23	35.52 2022-03-29	33.14 2022-03-08	34.64 2022-03-01	34.82 2022-03-31	0.52	2.54	-4.33
2022 February	20	35.73 2022-02-09	33.21 2022-02-24	35.34 2022-02-01	34.64 2022-02-28	-1.98	1.10	-6.03
2022 January	20	37.64 2022-01-04	33.84 2022-01-28	37.36 2022-01-03	35.28 2022-01-31	-5.57	0.75	-9.42
2021 December	22	37.34 2021-12-30	34.80 2021-12-01	35.55 2021-12-01	37.18 2021-12-31	4.59	5.04	-2.11
2021 November	21	37.84 2021-11-15	35.09 2021-11-30	36.62 2021-11-01	35.09 2021-11-30	-4.18	3.33	-4.18
2021 October	21	36.75 2021-10-25	34.59 2021-10-01	34.77 2021-10-01	36.42 2021-10-29	4.75	5.69	-0.52
2021 September	18	36.34 2021-09-07	34.47 2021-09-20	36.34 2021-09-07	34.62 2021-09-30	-4.73	0.00	-5.15
2021 April	1	34.63 2021-04-08	34.44 2021-04-08	34.71 2021-04-08	34.63 2021-04-08	-0.23	-0.23	-0.78
2021 January	10	32.44 2021-01-13	30.58 2021-01-04	31.24 2021-01-04	31.99 2021-01-15	2.40	3.84	-2.11
2020 December	22	31.40 2020-12-28	29.60 2020-12-02	29.90 2020-12-01	31.12 2020-12-31	4.08	5.02	-1.00
2020 November	20	30.48 2020-11-24	27.10 2020-11-02	27.14 2020-11-02	29.58 2020-11-30	8.99	12.31	-0.15
2020 October	22	28.18 2020-10-12	25.90 2020-10-02	26.43 2020-10-01	26.71 2020-10-30	1.06	6.62	-2.01
2020 September	21	27.93 2020-09-02	25.22 2020-09-24	27.34 2020-09-01	26.27 2020-09-30	-3.91	2.16	-7.75
2020 August	21	27.79 2020-08-11	26.46 2020-08-03	26.46 2020-08-03	27.30 2020-08-31	3.17	5.03	0.00
2020 July	22	26.71 2020-07-29	24.33 2020-07-09	24.98 2020-07-01	26.35 2020-07-31	5.48	6.93	-2.60
2020 June	22	27.26 2020-06-05	24.01 2020-06-26	24.98 2020-06-01	24.95 2020-06-30	-0.12	9.13	-3.88
2020 May	20	25.72 2020-05-28	21.08 2020-05-14	23.06 2020-05-01	25.02 2020-05-29	8.50	11.54	-8.59
2020 April	21	24.65 2020-04-29	19.40 2020-04-03	20.19 2020-04-01	23.65 2020-04-30	17.14	22.09	-3.91
2020 March	22	27.16 2020-03-04	17.70 2020-03-23	26.17 2020-03-02	20.95 2020-03-31	-19.95	3.78	-32.37
2020 February	19	30.08 2020-02-14	25.62 2020-02-28	29.14 2020-02-03	26.08 2020-02-28	-10.50	3.23	-12.08
2020 January	21	30.36 2020-01-17	28.81 2020-01-31	29.60 2020-01-02	28.90 2020-01-31	-2.36	2.57	-2.67
2019 December	21	29.79 2019-12-20	28.34 2019-12-03	29.07 2019-12-02	29.59 2019-12-31	1.79	2.48	-2.51
2019 November	20	29.42 2019-11-07	28.46 2019-11-01	28.46 2019-11-01	29.00 2019-11-29	1.90	3.37	0.00
2019 October	23	28.74 2019-10-29	26.59 2019-10-03	27.97 2019-10-01	28.32 2019-10-31	1.25	2.75	-4.93
2019 September	20	28.48 2019-09-13	26.64 2019-09-03	26.86 2019-09-03	27.88 2019-09-30	3.80	6.03	-0.82
2019 August	22	28.18 2019-08-01	26.06 2019-08-15	28.04 2019-08-01	27.13 2019-08-30	-3.25	0.50	-7.06
2019 July	22	28.32 2019-07-31	27.21 2019-07-11	27.70 2019-07-01	28.06 2019-07-31	1.30	2.24	-1.77
2019 June	20	27.51 2019-06-28	25.56 2019-06-03	25.63 2019-06-03	27.45 2019-06-28	7.10	7.34	-0.27
2019 May	22	28.06 2019-05-03	25.44 2019-05-31	27.89 2019-05-01	25.49 2019-05-31	-8.61	0.61	-8.78
2019 April	21	27.88 2019-04-24	26.69 2019-04-01	26.71 2019-04-01	27.84 2019-04-30	4.23	4.38	-0.07
2019 March	21	27.16 2019-03-01	25.88 2019-03-25	27.16 2019-03-01	26.53 2019-03-29	-2.32	0.00	-4.71
2019 February	19	27.33 2019-02-25	25.66 2019-02-01	25.67 2019-02-01	26.89 2019-02-28	4.75	6.47	-0.04
2019 January	21	25.71 2019-01-31	23.15 2019-01-03	23.37 2019-01-02	25.69 2019-01-31	9.93	10.01	-0.94
2018 December	19	26.88 2018-12-03	22.38 2018-12-26	26.77 2018-12-03	23.61 2018-12-31	-11.80	0.41	-16.40
2018 November	21	26.98 2018-11-08	25.63 2018-11-20	25.82 2018-11-01	26.59 2018-11-30	2.98	4.49	-0.74
2018 October	23	28.48 2018-10-01	24.97 2018-10-26	28.40 2018-10-01	25.81 2018-10-31	-9.12	0.28	-12.08
2018 September	19	29.16 2018-09-14	28.20 2018-09-28	28.95 2018-09-04	28.35 2018-09-28	-2.07	0.73	-2.59
2018 August	23	29.13 2018-08-29	27.67 2018-08-02	27.93 2018-08-01	28.93 2018-08-31	3.58	4.30	-0.93
2018 July	21	28.13 2018-07-27	26.91 2018-07-02	27.04 2018-07-02	28.00 2018-07-31	3.55	4.03	-0.48
2018 June	21	27.99 2018-06-21	26.85 2018-06-28	27.03 2018-06-01	27.14 2018-06-29	0.41	3.55	-0.67
2018 May	22	27.25 2018-05-30	25.72 2018-05-01	25.93 2018-05-01	26.86 2018-05-31	3.59	5.09	-0.81
2018 April	21	26.59 2018-04-18	25.31 2018-04-02	25.98 2018-04-02	25.92 2018-04-30	-0.23	2.35	-2.58
2018 March	21	26.65 2018-03-13	25.32 2018-03-23	25.66 2018-03-01	25.96 2018-03-29	1.17	3.86	-1.33
2018 February	19	27.16 2018-02-01	24.89 2018-02-09	27.09 2018-02-01	25.69 2018-02-28	-5.17	0.26	-8.12
2018 January	21	27.78 2018-01-24	26.85 2018-01-10	27.24 2018-01-02	27.22 2018-01-31	-0.07	1.98	-1.43
2017 December	20	27.56 2017-12-19	26.69 2017-12-01	27.39 2017-12-01	27.04 2017-12-29	-1.28	0.62	-2.56
2017 November	21	27.35 2017-11-30	26.10 2017-11-13	26.63 2017-11-01	27.22 2017-11-30	2.22	2.70	-1.99
2017 October	22	26.72 2017-10-24	26.23 2017-10-02	26.39 2017-10-02	26.60 2017-10-31	0.80	1.25	-0.61
2017 September	20	26.29 2017-09-29	25.10 2017-09-07	25.31 2017-09-01	26.26 2017-09-29	3.75	3.87	-0.83
2017 August	23	25.75 2017-08-01	24.76 2017-08-21	25.69 2017-08-01	25.31 2017-08-31	-1.48	0.23	-3.62
2017 July	20	26.71 2017-07-17	25.12 2017-07-11	25.70 2017-07-03	25.70 2017-07-31	0.00	3.93	-2.26
2017 June	22	25.98 2017-06-13	25.27 2017-06-29	25.31 2017-06-01	25.48 2017-06-30	0.67	2.65	-0.16
2017 May	22	26.10 2017-05-08	24.81 2017-05-18	25.64 2017-05-01	25.28 2017-05-31	-1.40	1.79	-3.24
2017 April	19	26.09 2017-04-28	24.85 2017-04-17	25.35 2017-04-03	25.62 2017-04-28	1.07	2.92	-1.97
2017 March	23	25.85 2017-03-01	24.83 2017-03-27	25.75 2017-03-01	25.38 2017-03-31	-1.44	0.39	-3.57
2017 February	19	25.82 2017-02-27	24.92 2017-02-01	25.17 2017-02-01	25.55 2017-02-28	1.51	2.58	-0.99
2017 January	20	26.57 2017-01-25	24.83 2017-01-12	25.24 2017-01-03	25.11 2017-01-31	-0.52	5.27	-1.62
2016 December	1	25.06 2016-12-30	24.95 2016-12-30	25.01 2016-12-30	24.95 2016-12-30	-0.24	0.20	-0.24

OUSM Dividends

This table shows historical dividends paid by OUSM.
There were at least 47 dividends paid by OUSM.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.05	2.30		30.06				0.19
2020-12-29	0.14300	5.29	monthly	32	-	-	-	0.46
2020-11-27	0.07000	2.93	monthly	29	-	-	-	0.23
2020-10-29	0.03000	1.35	monthly	30	-	-	-	0.11
2020-09-29	0.03600	1.57	monthly	32	2020-09-30	2020-10-02	2020-09-28	0.14
2020-08-28	0.02100	0.96	monthly	29	2020-08-31	2020-09-02	2020-08-27	0.08
2020-07-30	0.01000	0.44	monthly	31	2020-07-31	2020-08-04	2020-07-29	0.04
2020-06-29	0.04700	2.17	monthly	32	2020-06-30	2020-07-02	2020-06-26	0.19
2020-05-28	0.05200	2.60	monthly	29	2020-05-29	2020-06-02	2020-05-27	0.21
2020-04-29	0.04400	1.98	monthly	33	2020-04-30	2020-05-04	2020-04-28	0.18
2020-03-27	0.07000	4.00	monthly	31	-	-	-	0.34
2020-02-25	0.05000	2.52	monthly	26	-	-	-	0.18
2020-01-30	0.05500	2.00	monthly	34	2020-01-31	2020-02-04	2020-01-29	0.19
2019-12-27	0.07600	3.13	monthly	30	2019-12-30	2020-01-03	2019-12-26	0.26
2019-11-27	0.05900	2.63	monthly	28	2019-11-29	2019-12-03	2019-11-26	0.20
2019-10-30	0.04000	1.55	monthly	33	2019-10-31	2019-11-04	2019-10-29	0.14
2019-09-27	0.05100	2.32	monthly	29	2019-09-30	2019-10-02	2019-09-26	0.18
2019-08-29	0.04800	2.16	monthly	30	2019-08-30	2019-09-04	2019-08-28	0.18
2019-07-30	0.02400	0.94	monthly	33	2019-07-31	2019-08-02	2019-07-29	0.08
2019-06-27	0.06400	3.07	monthly	28	2019-06-28	2019-07-02	2019-06-26	0.24
2019-05-30	0.04000	1.82	monthly	31	2019-05-31	2019-06-04	2019-05-29	0.15
2019-04-29	0.03500	1.44	monthly	32	2019-04-30	2019-05-02	2019-04-26	0.13
2019-03-28	0.06600	3.14	monthly	29	2019-03-29	2019-04-02	2019-03-27	0.25
2019-02-27	0.05900	2.85	monthly	28	2019-02-28	2019-03-04	2019-02-26	0.22
2019-01-30	0.02700	1.14	monthly	34	2019-01-31	2019-02-04	2019-01-29	0.11
2018-12-27	0.07300	4.06	monthly	28	2018-12-28	2019-01-03	2018-12-26	0.31
2018-11-29	0.07100	3.27	monthly	30	2018-11-30	2018-12-04	2018-11-28	0.27
2018-10-30	0.03300	1.42	monthly	33	2018-10-31	2018-11-02	2018-10-29	0.13
2018-09-27	0.04400	2.02	monthly	28	2018-09-28	2018-10-02	2018-09-26	0.16
2018-08-30	0.04500	1.84	monthly	31	2018-08-31	2018-09-05	2018-08-29	0.16
2018-07-30	0.02100	0.87	monthly	32	2018-07-31	2018-08-02	2018-07-27	0.08
2018-06-28	0.06000	2.79	monthly	29	2018-06-29	2018-07-03	2018-06-27	0.22
2018-05-30	0.06100	2.48	monthly	33	2018-05-31	2018-06-04	2018-05-29	0.22
2018-04-27	0.06900	3.21	monthly	30	2018-04-30	2018-05-02	2018-04-26	0.26
2018-03-28	0.05900	2.88	monthly	29	2018-03-29	2018-04-03	2018-03-27	0.23
2018-02-27	0.04500	2.26	monthly	28	2018-02-28	2018-03-02	2018-02-26	0.17
2018-01-30	0.03800	1.31	monthly	39	2018-01-31	2018-02-02	2018-01-29	0.14
2017-12-22	0.16000	5.84	monthly	37	2017-12-26	2017-12-29	2017-12-21	0.59
2017-11-15	0.06000	2.78	monthly	30	2017-11-16	2017-11-21	2017-11-14	0.23
2017-10-16	0.05800	2.58	monthly	31	2017-10-17	2017-10-20	2017-10-13	0.22
2017-09-15	0.05500	2.53	monthly	31	2017-09-18	2017-09-21	2017-09-14	0.21
2017-08-15	0.03000	1.50	monthly	29	2017-08-17	2017-08-21	2017-08-14	0.12
2017-07-17	0.00600	0.27	monthly	32	2017-07-19	2017-07-21	2017-07-14	0.02
2017-06-15	0.05200	2.38	monthly	31	2017-06-19	2017-06-21	2017-06-14	0.20
2017-05-15	0.02300	1.18	monthly	28	2017-05-17	2017-05-19	2017-05-12	0.09
2017-04-17	0.07700	3.39	monthly	33	2017-04-19	2017-04-21	2017-04-14	0.31
2017-03-15	0.05800	2.98	monthly	28	2017-03-17	2017-03-21	2017-03-14	0.23
2017-02-15	0.00900	0.46	monthly	0	2017-02-17	2017-02-22	2017-02-14	0.04

OUSM Stock Splits

This table shows OUSM stock splits.

There are no OUSM stock splits to display.

OUSM Basic Information

Ticker, symbol:

OUSM
Full title:

O'Shares FTSE Russell Small Cap Quality Dividend
First trading day:

2016-12-30
Last trading day:

2023-02-23
Total trading days:

1,387
Last close price:

35.91 (+1.00%)
Market cap:

98M
Stock Exchange:

NYSE Arca
Description:

OUSM was created on 12/30/16 by O'Shares Investments. The ETF tracks an index of US small-cap stocks weighted for exposure to quality, low volatility, and high yield factors.
Phone number:

855-637-5383

Best intraday sessions of OUSM

This table shows top 100 best intraday sessions of OUSM.

Position	Date	Percentage
1	2020-03-19	6.32
2	2020-03-24	4.74
3	2020-06-15	3.93
4	2018-12-26	3.79
5	2022-10-13	3.67
6	2020-03-26	3.57
7	2020-03-09	3.55
8	2020-03-17	3.50
9	2020-04-27	3.26
10	2020-04-06	3.00
11	2020-05-18	2.86
12	2022-02-24	2.81
13	2020-10-02	2.78
14	2020-04-08	2.64
15	2020-03-02	2.60
16	2020-03-30	2.51
17	2020-05-08	2.49
18	2022-02-25	2.47
19	2018-02-14	2.36
20	2021-12-02	2.35
21	2022-01-31	2.29
22	2020-05-14	2.27
23	2022-05-04	2.24
24	2022-01-24	2.24
25	2018-04-04	2.20
26	2022-11-10	2.15
27	2020-03-04	2.07
28	2022-01-28	2.06
29	2022-10-28	2.06
30	2018-12-27	2.05
31	2018-02-06	2.01
32	2022-10-04	1.99
33	2022-10-21	1.99
34	2019-06-04	1.99
35	2022-06-24	1.96
36	2019-01-04	1.96
37	2020-06-03	1.91
38	2018-10-16	1.89
39	2018-10-30	1.82
40	2022-09-28	1.82
41	2022-03-02	1.79
42	2023-02-01	1.76
43	2022-11-30	1.76
44	2018-11-28	1.76
45	2022-06-02	1.75
46	2023-01-06	1.73
47	2023-01-31	1.72
48	2019-03-21	1.72
49	2020-11-10	1.66
50	2020-06-30	1.63
51	2018-05-04	1.59
52	2020-07-14	1.58
53	2020-10-15	1.56
54	2018-11-01	1.55
55	2022-07-19	1.55
56	2018-11-15	1.54
57	2020-07-15	1.54
58	2021-12-27	1.53
59	2021-01-06	1.52
60	2022-04-19	1.51
61	2019-08-13	1.51
62	2022-03-18	1.51
63	2020-06-25	1.48
64	2020-05-27	1.47
65	2020-10-29	1.47
66	2020-07-10	1.47
67	2018-03-05	1.45
68	2019-07-30	1.43
69	2022-10-03	1.42
70	2022-08-10	1.42
71	2019-05-03	1.41
72	2019-09-25	1.41
73	2020-09-25	1.38
74	2017-06-01	1.38
75	2019-09-05	1.36
76	2020-04-29	1.36
77	2022-05-25	1.35
78	2020-06-22	1.33
79	2020-06-29	1.32
80	2019-08-08	1.30
81	2023-01-13	1.30
82	2022-07-01	1.30
83	2019-08-16	1.29
84	2020-07-29	1.29
85	2023-02-07	1.28
86	2020-11-13	1.28
87	2022-07-05	1.27
88	2020-07-22	1.27
89	2020-01-13	1.26
90	2020-04-09	1.25
91	2018-03-07	1.24
92	2022-05-27	1.22
93	2022-09-08	1.22
94	2022-08-25	1.20
95	2017-01-04	1.20
96	2019-12-12	1.20
97	2019-03-11	1.19
98	2022-04-28	1.19
99	2018-08-14	1.18
100	2019-08-28	1.18

Worst intraday sessions of OUSM

This table shows the worst 100 intraday sessions of OUSM.

Position	Date	Percentage
1	2020-03-20	-6.92
2	2020-05-12	-4.75
3	2017-07-17	-4.01
4	2017-01-05	-3.96
5	2018-12-04	-3.71
6	2020-03-16	-3.21
7	2020-03-11	-3.12
8	2020-02-25	-3.10
9	2020-03-23	-3.04
10	2018-02-05	-2.95
11	2020-05-13	-2.83
12	2020-09-03	-2.83
13	2020-03-18	-2.81
14	2018-02-08	-2.71
15	2022-04-29	-2.67
16	2022-08-26	-2.64
17	2020-06-24	-2.64
18	2018-10-24	-2.63
19	2020-03-12	-2.54
20	2020-06-11	-2.54
21	2017-05-08	-2.49
22	2020-04-07	-2.43
23	2022-02-23	-2.37
24	2020-04-13	-2.33
25	2022-10-14	-2.30
26	2020-05-28	-2.29
27	2022-05-05	-2.26
28	2020-06-16	-2.23
29	2021-11-30	-2.23
30	2020-03-03	-2.16
31	2018-12-19	-2.15
32	2021-12-01	-2.11
33	2020-06-12	-2.09
34	2018-02-27	-2.08
35	2019-03-22	-2.08
36	2022-06-28	-2.06
37	2022-04-26	-2.04
38	2020-06-19	-2.03
39	2022-05-11	-2.02
40	2018-04-02	-2.00
41	2019-10-01	-2.00
42	2020-06-10	-1.99
43	2020-09-23	-1.96
44	2020-10-19	-1.96
45	2022-01-20	-1.93
46	2022-05-18	-1.89
47	2022-01-05	-1.89
48	2018-12-21	-1.88
49	2018-10-10	-1.87
50	2022-12-28	-1.86
51	2020-05-06	-1.86
52	2022-03-07	-1.82
53	2021-09-30	-1.82
54	2022-06-16	-1.81
55	2018-12-07	-1.81
56	2017-04-28	-1.80
57	2022-03-01	-1.79
58	2019-08-01	-1.78
59	2022-12-13	-1.78
60	2022-03-11	-1.77
61	2017-08-17	-1.77
62	2022-10-20	-1.76
63	2022-09-02	-1.75
64	2018-12-24	-1.71
65	2020-03-05	-1.70
66	2020-01-31	-1.70
67	2022-01-27	-1.70
68	2020-07-09	-1.69
69	2020-11-09	-1.67
70	2022-05-10	-1.67
71	2020-04-03	-1.65
72	2020-06-26	-1.64
73	2019-08-23	-1.64
74	2019-01-03	-1.61
75	2018-03-23	-1.59
76	2020-07-07	-1.59
77	2018-10-11	-1.58
78	2020-04-30	-1.54
79	2021-01-04	-1.54
80	2020-02-27	-1.52
81	2022-09-21	-1.52
82	2018-03-27	-1.50
83	2022-11-02	-1.49
84	2017-01-19	-1.47
85	2020-06-23	-1.45
86	2020-09-10	-1.45
87	2019-05-13	-1.45
88	2020-09-18	-1.45
89	2018-12-11	-1.43
90	2018-10-18	-1.42
91	2020-05-05	-1.42
92	2022-09-13	-1.42
93	2020-12-29	-1.41
94	2020-03-31	-1.41
95	2022-04-21	-1.40
96	2017-01-26	-1.40
97	2021-10-27	-1.38
98	2020-02-26	-1.36
99	2018-06-27	-1.35
100	2022-10-07	-1.35

Best after-hours sessions of OUSM

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

Position	Date	Percentage
1	2021-01-15	8.50
2	2020-03-12	6.61
3	2021-04-08	4.94
4	2020-03-23	4.57
5	2017-07-14	4.54
6	2020-11-06	4.23
7	2020-04-06	4.06
8	2020-03-09	4.02
9	2020-05-15	4.01
10	2020-06-15	3.58
11	2020-03-16	3.47
12	2020-04-03	3.40
13	2017-01-04	3.39
14	2020-06-04	3.22
15	2020-06-11	3.14
16	2022-11-09	3.05
17	2020-05-22	2.85
18	2020-04-16	2.81
19	2020-04-28	2.59
20	2020-04-13	2.56
21	2022-12-12	2.52
22	2022-10-14	2.49
23	2020-04-27	2.43
24	2020-05-04	2.28
25	2020-04-21	2.09
26	2017-05-05	2.07
27	2020-03-25	2.02
28	2022-10-17	1.99
29	2022-06-17	1.83
30	2020-07-01	1.81
31	2020-11-13	1.74
32	2021-01-05	1.71
33	2020-06-22	1.67
34	2020-05-26	1.65
35	2020-10-30	1.61
36	2022-03-08	1.60
37	2020-07-02	1.52
38	2020-03-24	1.51
39	2020-05-07	1.48
40	2022-10-03	1.46
41	2020-04-08	1.44
42	2018-02-08	1.43
43	2020-06-05	1.42
44	2020-04-07	1.41
45	2022-07-14	1.39
46	2020-11-04	1.33
47	2022-02-08	1.33
48	2022-07-18	1.32
49	2020-11-02	1.32
50	2022-03-28	1.32
51	2022-11-03	1.31
52	2021-11-30	1.31
53	2022-05-12	1.30
54	2018-04-09	1.28
55	2019-10-10	1.26
56	2022-03-15	1.24
57	2020-02-03	1.24
58	2021-12-20	1.24
59	2022-11-14	1.23
60	2020-06-18	1.23
61	2020-03-19	1.21
62	2020-05-19	1.19
63	2022-05-16	1.19
64	2020-03-03	1.18
65	2020-11-23	1.17
66	2016-12-30	1.16
67	2020-07-14	1.16
68	2022-05-25	1.15
69	2020-10-06	1.15
70	2020-06-01	1.15
71	2017-12-15	1.14
72	2020-06-26	1.12
73	2017-01-23	1.12
74	2022-12-20	1.11
75	2022-04-11	1.11
76	2019-09-03	1.08
77	2020-11-30	1.08
78	2018-12-10	1.08
79	2017-03-29	1.07
80	2020-06-02	1.06
81	2017-01-25	1.06
82	2022-06-23	1.06
83	2017-01-12	1.04
84	2022-02-14	1.04
85	2017-01-24	1.03
86	2020-04-15	1.02
87	2020-09-08	1.02
88	2020-07-20	1.01
89	2019-02-28	1.00
90	2022-07-11	1.00
91	2022-09-30	1.00
92	2020-10-07	0.99
93	2020-08-26	0.99
94	2022-09-09	0.99
95	2017-02-10	0.98
96	2017-04-24	0.97
97	2020-08-21	0.97
98	2020-09-25	0.97
99	2022-02-22	0.96
100	2017-02-02	0.96

Worst after-hours sessions of OUSM

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

Position	Date	Percentage
1	2020-03-06	-11.41
2	2020-03-13	-9.44
3	2020-03-11	-7.44
4	2020-03-17	-6.68
5	2020-03-26	-4.52
6	2020-06-10	-3.71
7	2020-03-31	-3.63
8	2020-04-14	-3.41
9	2020-03-10	-3.10
10	2020-02-27	-2.71
11	2020-02-21	-2.55
12	2020-04-30	-2.49
13	2020-04-17	-2.36
14	2020-06-12	-2.34
15	2020-03-04	-2.28
16	2020-03-05	-2.26
17	2022-02-23	-2.22
18	2020-02-26	-2.11
19	2020-04-29	-2.04
20	2022-06-10	-2.00
21	2020-09-18	-1.89
22	2022-07-13	-1.88
23	2021-11-24	-1.86
24	2022-06-15	-1.81
25	2020-03-18	-1.79
26	2020-04-20	-1.77
27	2022-09-12	-1.69
28	2020-05-13	-1.68
29	2022-09-28	-1.66
30	2019-08-02	-1.58
31	2019-08-13	-1.56
32	2020-10-27	-1.53
33	2022-03-03	-1.50
34	2020-10-01	-1.48
35	2022-06-09	-1.47
36	2022-12-14	-1.47
37	2019-05-03	-1.43
38	2019-05-10	-1.43
39	2022-09-19	-1.42
40	2018-12-26	-1.42
41	2020-07-29	-1.39
42	2020-06-08	-1.36
43	2018-12-04	-1.36
44	2022-10-12	-1.35
45	2022-07-01	-1.31
46	2022-06-29	-1.29
47	2023-02-08	-1.28
48	2018-02-05	-1.25
49	2022-09-22	-1.25
50	2022-05-17	-1.22
51	2017-12-04	-1.21
52	2022-01-21	-1.21
53	2018-04-03	-1.20
54	2021-09-17	-1.19
55	2018-10-22	-1.18
56	2020-01-24	-1.17
57	2022-06-21	-1.16
58	2022-12-15	-1.12
59	2020-06-19	-1.12
60	2022-08-29	-1.11
61	2022-08-19	-1.09
62	2019-05-30	-1.08
63	2021-12-17	-1.06
64	2022-10-06	-1.05
65	2022-01-24	-1.05
66	2022-03-09	-1.04
67	2020-06-17	-1.03
68	2018-12-31	-1.02
69	2020-09-16	-1.01
70	2022-02-09	-1.01
71	2018-02-13	-1.01
72	2019-08-30	-1.00
73	2017-03-24	-1.00
74	2018-11-19	-1.00
75	2018-03-06	-0.99
76	2022-11-16	-0.99
77	2017-05-16	-0.99
78	2020-06-03	-0.99
79	2022-02-25	-0.98
80	2020-01-29	-0.98
81	2022-10-04	-0.98
82	2023-02-06	-0.97
83	2019-07-29	-0.96
84	2019-08-22	-0.96
85	2017-11-14	-0.95
86	2019-05-09	-0.95
87	2019-10-07	-0.92
88	2022-05-06	-0.91
89	2022-01-14	-0.90
90	2022-02-02	-0.90
91	2022-03-04	-0.90
92	2019-05-22	-0.90
93	2022-09-15	-0.90
94	2022-05-18	-0.89
95	2022-04-21	-0.88
96	2017-08-22	-0.88
97	2018-04-05	-0.87
98	2023-02-17	-0.87
99	2021-10-05	-0.85
100	2022-07-12	-0.85

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:48:59

OUSM information

Full title

O'Shares FTSE Russell Small Cap Quality Dividend
First trading day

2016-12-30
Last trading day

2023-02-23
Total trading days

1,387
Last close price

35.91 (+1.00%)
Market cap

98M
Stock Exchange

NYSE Arca
Phone number

855-637-5383
Description

OUSM was created on 12/30/16 by O'Shares Investments. The ETF tracks an index of US small-cap stocks weighted for exposure to quality, low volatility, and high yield factors.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

214 -- 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...