Opus Small Cap Value ETF (OSCV)

OSCV
🏛️ Vereinigte Staaten →
38.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 31.05 31.08 30.83 30.98 0.0M
2022-12-29 30.87 31.27 30.83 31.19 0.0M
2022-12-28 30.81 30.88 30.67 30.67 0.0M
2022-12-27 31.29 31.43 31.29 31.32 0.0M
2022-12-23 30.95 31.40 30.94 31.34 0.0M
2022-12-22 31.28 31.28 30.62 30.94 0.0M
2022-12-21 31.10 31.40 31.10 31.31 0.0M
2022-12-20 30.63 30.93 30.63 30.85 0.0M
2022-12-19 30.88 30.98 30.64 30.69 0.0M
2022-12-16 30.85 30.93 30.68 30.93 0.0M
2022-12-15 31.55 31.55 31.07 31.15 0.1M
2022-12-14 32.13 32.14 31.74 31.74 0.0M
2022-12-13 32.66 32.66 31.88 31.94 0.0M
2022-12-12 31.53 31.88 31.48 31.79 0.0M
2022-12-09 31.75 31.75 31.49 31.49 0.0M
2022-12-08 31.88 31.95 31.54 31.68 0.0M
2022-12-07 31.74 31.86 31.61 31.66 0.0M
2022-12-06 32.05 32.05 31.50 31.67 0.0M
2022-12-05 32.27 32.31 31.93 32.01 0.1M
2022-12-02 32.65 32.92 32.59 32.71 0.1M
2022-12-01 32.96 32.99 32.76 32.76 0.1M
2022-11-30 32.20 32.80 31.97 32.80 0.0M
2022-11-29 32.24 32.30 32.21 32.30 0.0M
2022-11-28 32.45 32.48 32.10 32.14 0.0M
2022-11-25 32.78 32.80 32.76 32.76 0.0M
2022-11-23 32.50 32.69 32.48 32.58 0.1M
2022-11-22 32.48 32.64 32.40 32.59 0.0M
2022-11-21 32.06 32.29 32.06 32.26 0.0M
2022-11-18 32.60 32.60 32.10 32.25 0.0M
2022-11-17 31.84 32.09 31.80 32.09 0.0M
2022-11-16 32.26 32.29 32.17 32.18 0.0M
2022-11-15 32.46 32.62 32.32 32.44 0.0M
2022-11-14 32.14 32.48 32.11 32.11 0.0M
2022-11-11 32.22 32.68 32.19 32.19 0.1M
2022-11-10 32.17 32.43 32.12 32.42 0.3M
2022-11-09 31.29 31.49 30.94 30.98 0.0M
2022-11-08 31.53 31.77 31.41 31.58 0.1M
2022-11-07 31.35 31.60 31.32 31.56 0.1M
2022-11-04 31.13 31.29 30.92 31.23 0.0M
2022-11-03 30.67 31.10 30.67 30.95 0.0M
2022-11-02 31.51 31.86 31.06 31.06 0.0M
2022-11-01 31.87 31.87 31.64 31.73 0.0M
2022-10-31 31.67 31.84 31.67 31.76 0.0M
2022-10-28 31.59 31.68 31.56 31.66 0.0M
2022-10-27 31.15 31.46 31.07 31.07 0.0M
2022-10-26 30.89 31.40 30.81 31.01 0.0M
2022-10-25 30.55 30.92 30.55 30.81 0.0M
2022-10-24 30.31 30.40 30.22 30.30 0.0M
2022-10-21 29.66 30.03 29.63 29.95 0.0M
2022-10-20 29.98 30.04 29.42 29.53 0.0M
2022-10-19 30.11 30.16 29.66 29.94 0.0M
2022-10-18 30.34 30.34 30.10 30.21 0.0M
2022-10-17 29.93 29.97 29.85 29.95 0.0M
2022-10-14 29.95 29.98 29.22 29.22 0.0M
2022-10-13 28.92 30.02 28.90 29.88 0.0M
2022-10-12 29.23 29.48 29.15 29.22 0.0M
2022-10-11 29.02 29.55 29.01 29.36 0.0M
2022-10-10 29.23 29.28 29.11 29.25 0.0M
2022-10-07 29.37 29.40 28.93 29.02 0.0M
2022-10-06 29.59 29.84 29.59 29.65 0.0M
2022-10-05 29.57 30.01 29.57 29.90 0.0M
2022-10-04 29.88 30.02 29.83 30.02 0.0M
2022-10-03 28.73 29.16 28.70 29.09 0.0M
2022-09-30 28.49 28.94 28.39 28.39 0.1M
2022-09-29 28.33 28.59 28.32 28.59 0.1M
2022-09-28 28.25 29.16 28.25 29.03 0.0M
2022-09-27 28.52 28.52 28.10 28.26 0.0M
2022-09-26 28.70 28.81 28.30 28.40 0.0M
2022-09-23 28.87 29.00 28.44 28.77 0.1M
2022-09-22 29.55 29.55 29.38 29.38 0.0M
2022-09-21 30.38 30.59 29.92 29.93 0.0M
2022-09-20 30.16 30.24 29.99 30.09 0.2M
2022-09-19 30.38 30.55 30.25 30.52 0.0M
2022-09-16 29.90 30.17 29.90 30.17 0.0M
2022-09-15 30.39 30.65 30.26 30.26 0.0M
2022-09-14 30.46 30.57 30.32 30.46 0.0M
2022-09-13 30.83 30.84 30.36 30.50 0.0M
2022-09-12 31.44 31.58 31.42 31.52 0.0M
2022-09-09 30.92 31.23 30.91 31.09 0.0M
2022-09-08 30.36 30.71 30.36 30.70 0.0M
2022-09-07 30.29 30.68 30.20 30.58 0.0M
2022-09-06 30.47 30.47 30.13 30.19 0.0M
2022-09-02 30.93 30.95 30.37 30.42 0.0M
2022-09-01 30.48 30.56 30.25 30.51 0.0M
2022-08-31 30.87 30.98 30.66 30.66 0.0M
2022-08-30 31.20 31.20 30.84 31.01 0.0M
2022-08-29 31.40 31.56 31.31 31.41 0.0M
2022-08-26 32.38 32.38 31.61 31.69 0.0M
2022-08-25 32.20 32.41 32.20 32.41 0.0M
2022-08-24 31.91 32.09 31.91 32.07 0.0M
2022-08-23 32.14 32.25 31.96 32.01 0.0M
2022-08-22 32.03 32.23 31.94 32.07 0.0M
2022-08-19 32.52 32.54 32.39 32.54 0.0M
2022-08-18 32.87 32.96 32.68 32.96 0.0M
2022-08-17 32.58 32.69 32.51 32.69 0.0M
2022-08-16 32.71 32.91 32.68 32.76 0.0M
2022-08-15 32.41 32.80 32.40 32.80 0.0M
2022-08-12 32.31 32.70 32.30 32.69 0.0M
2022-08-11 32.19 32.35 32.17 32.27 0.0M
2022-08-10 31.91 32.03 31.89 32.01 0.0M
2022-08-09 31.65 31.65 31.44 31.58 0.0M
2022-08-08 31.71 31.77 31.54 31.72 0.0M
2022-08-05 31.20 31.53 31.19 31.53 0.0M
2022-08-04 31.54 31.63 31.39 31.45 0.1M
2022-08-03 31.73 31.88 31.56 31.78 0.0M
2022-08-02 31.67 31.91 31.63 31.63 0.0M
2022-08-01 31.80 32.09 31.73 31.91 0.0M
2022-07-29 31.76 32.16 31.76 32.09 0.0M
2022-07-28 31.43 31.71 31.43 31.71 0.0M
2022-07-27 30.72 31.33 30.72 31.14 0.0M
2022-07-26 30.51 30.75 30.51 30.75 0.0M
2022-07-25 30.48 30.66 30.40 30.66 0.0M
2022-07-22 30.58 30.58 30.12 30.36 0.0M
2022-07-21 30.10 30.49 30.10 30.49 0.0M
2022-07-20 30.09 30.49 30.09 30.46 0.0M
2022-07-19 30.17 30.21 30.17 30.20 0.0M
2022-07-18 29.68 29.71 29.28 29.41 0.0M
2022-07-15 29.11 29.38 28.97 29.24 0.0M
2022-07-14 28.49 28.80 28.48 28.80 0.0M
2022-07-13 28.92 29.14 28.92 29.04 0.0M
2022-07-12 29.30 29.33 28.93 29.01 0.0M
2022-07-11 29.21 29.29 29.21 29.28 0.0M
2022-07-08 29.36 29.53 29.34 29.44 0.0M
2022-07-07 29.32 29.51 29.32 29.47 0.0M
2022-07-06 29.16 29.16 28.72 28.95 0.0M
2022-07-05 28.93 29.18 28.51 29.18 0.0M
2022-07-01 28.88 29.38 28.88 29.37 0.0M
2022-06-30 28.65 29.10 28.56 28.83 0.0M
2022-06-29 29.32 29.32 28.83 29.06 0.0M
2022-06-28 29.87 29.88 29.23 29.27 0.0M
2022-06-27 29.21 29.59 29.19 29.46 0.0M
2022-06-24 28.60 29.11 28.52 29.09 0.0M
2022-06-23 28.50 28.50 28.00 28.28 0.0M
2022-06-22 28.18 28.50 28.17 28.36 0.0M
2022-06-21 28.58 28.74 28.43 28.56 0.0M
2022-06-17 28.52 28.64 28.20 28.26 0.1M
2022-06-16 28.71 28.75 28.24 28.33 0.0M
2022-06-15 29.67 29.87 29.48 29.55 0.0M
2022-06-14 29.63 29.63 29.15 29.31 0.0M
2022-06-13 30.06 30.06 29.41 29.46 0.0M
2022-06-10 31.11 31.11 30.70 30.83 0.0M
2022-06-09 31.89 31.99 31.50 31.50 0.0M
2022-06-08 32.25 32.30 31.95 31.99 0.0M
2022-06-07 31.97 32.51 31.97 32.51 0.0M
2022-06-06 32.09 32.25 32.08 32.21 0.0M
2022-06-03 32.04 32.04 31.87 32.01 0.0M
2022-06-02 31.72 32.19 31.63 32.19 0.0M
2022-06-01 31.86 32.07 31.27 31.61 0.0M
2022-05-31 31.69 31.84 31.52 31.66 0.0M
2022-05-27 31.63 31.90 31.63 31.90 0.0M
2022-05-26 31.34 31.47 31.28 31.36 0.0M
2022-05-25 30.40 30.92 30.40 30.82 0.0M
2022-05-24 30.23 30.27 29.62 30.14 0.0M
2022-05-23 30.16 30.40 30.04 30.29 0.0M
2022-05-20 29.92 29.93 29.44 29.93 0.0M
2022-05-19 30.10 30.28 29.97 30.03 0.0M
2022-05-18 30.86 30.86 29.93 30.06 0.0M
2022-05-17 31.00 31.19 30.75 31.19 0.0M
2022-05-16 30.52 30.60 30.30 30.42 0.0M
2022-05-13 30.60 30.63 30.32 30.42 0.3M
2022-05-12 29.72 29.94 29.50 29.92 0.0M
2022-05-11 30.31 30.65 29.70 29.73 0.0M
2022-05-10 30.72 30.77 29.79 30.30 0.1M
2022-05-09 30.78 30.82 30.31 30.31 0.0M
2022-05-06 31.10 31.29 30.90 31.10 0.0M
2022-05-05 32.03 32.03 31.09 31.36 0.0M
2022-05-04 31.68 32.40 31.55 32.38 0.0M
2022-05-03 31.39 31.77 31.39 31.77 0.0M
2022-05-02 31.38 31.38 30.81 31.33 0.0M
2022-04-29 31.66 31.66 31.34 31.34 0.0M
2022-04-28 31.38 32.21 31.38 32.08 0.0M
2022-04-27 31.39 31.71 31.36 31.39 0.0M
2022-04-26 31.91 31.91 31.45 31.45 0.0M
2022-04-25 31.80 32.11 31.33 32.11 0.0M
2022-04-22 32.69 32.69 32.07 32.07 0.0M
2022-04-21 33.69 33.81 32.79 32.79 0.0M
2022-04-20 33.06 33.49 33.06 33.29 0.0M
2022-04-19 32.67 32.97 32.67 32.89 0.0M
2022-04-18 32.21 32.47 32.20 32.30 0.0M
2022-04-14 32.68 32.68 32.41 32.43 0.0M
2022-04-13 32.30 32.61 32.27 32.55 0.0M
2022-04-12 32.37 32.51 32.01 32.13 0.0M
2022-04-11 31.96 32.35 31.96 32.07 0.0M
2022-04-08 32.14 32.39 32.09 32.09 0.0M
2022-04-07 32.32 32.32 31.88 32.08 0.0M
2022-04-06 32.31 32.42 32.12 32.17 0.0M
2022-04-05 33.01 33.01 32.64 32.64 0.0M
2022-04-04 33.01 33.16 32.97 33.16 0.0M
2022-04-01 33.21 33.24 32.95 33.24 0.0M
2022-03-31 33.48 33.48 32.99 33.04 0.0M
2022-03-30 33.78 33.78 33.26 33.46 0.0M
2022-03-29 33.64 33.79 33.47 33.69 0.0M
2022-03-28 33.06 33.18 32.88 33.18 0.0M
2022-03-25 33.21 33.27 33.06 33.27 0.0M
2022-03-24 32.90 33.05 32.87 33.05 0.0M
2022-03-23 33.21 33.24 32.89 32.89 0.0M
2022-03-22 33.70 33.70 33.39 33.48 0.0M
2022-03-21 33.75 33.75 33.28 33.52 0.0M
2022-03-18 33.25 33.57 33.17 33.57 0.0M
2022-03-17 32.98 33.41 32.98 33.41 0.0M
2022-03-16 32.90 33.05 32.71 33.00 0.0M
2022-03-15 32.48 32.50 32.21 32.50 0.0M
2022-03-14 32.33 32.46 32.16 32.30 0.0M
2022-03-11 32.82 32.89 32.38 32.38 0.0M
2022-03-10 32.16 32.62 32.16 32.62 0.0M
2022-03-09 32.45 32.72 32.44 32.55 0.0M
2022-03-08 32.12 32.61 31.93 31.93 0.0M
2022-03-07 32.94 32.94 32.03 32.05 0.0M
2022-03-04 32.87 32.87 32.51 32.84 0.0M
2022-03-03 33.44 33.64 32.84 33.11 0.0M
2022-03-02 32.66 33.31 32.66 33.23 0.1M
2022-03-01 32.88 32.88 32.22 32.23 0.0M
2022-02-28 32.70 32.96 32.58 32.95 0.1M
2022-02-25 32.15 32.91 32.13 32.88 0.0M
2022-02-24 31.14 32.09 31.14 32.05 0.0M
2022-02-23 32.46 32.46 31.77 31.79 0.0M
2022-02-22 32.35 32.54 31.94 32.13 0.0M
2022-02-18 32.62 32.75 32.48 32.49 0.0M
2022-02-17 32.79 32.96 32.58 32.59 0.0M
2022-02-16 33.06 33.14 32.86 33.10 0.0M
2022-02-15 32.66 33.01 32.66 33.01 0.0M
2022-02-14 32.79 32.79 32.30 32.44 0.0M
2022-02-11 32.91 33.11 32.45 32.58 0.0M
2022-02-10 32.99 33.34 32.75 32.75 0.0M
2022-02-09 33.27 33.34 33.17 33.34 0.4M
2022-02-08 32.53 32.98 32.53 32.92 0.0M
2022-02-07 32.43 32.66 32.37 32.45 0.0M
2022-02-04 32.52 32.66 32.14 32.40 0.0M
2022-02-03 32.62 32.90 32.52 32.52 0.0M
2022-02-02 33.14 33.14 32.85 32.98 0.1M
2022-02-01 32.91 33.12 32.57 33.12 0.0M
2022-01-31 32.12 32.90 32.10 32.90 0.0M
2022-01-28 31.95 32.27 31.38 32.27 0.0M
2022-01-27 32.36 32.84 31.74 31.96 0.0M
2022-01-26 33.10 33.36 32.13 32.36 0.0M
2022-01-25 32.64 33.11 32.15 32.78 0.0M
2022-01-24 31.92 33.17 31.92 33.08 0.1M
2022-01-21 32.70 33.22 32.56 32.56 0.1M
2022-01-20 33.85 33.87 32.90 32.95 0.0M
2022-01-19 34.20 34.20 33.63 33.63 0.1M
2022-01-18 34.67 34.67 34.08 34.08 0.1M
2022-01-14 34.71 34.93 34.59 34.93 0.1M
2022-01-13 35.11 35.35 34.91 34.97 0.0M
2022-01-12 35.04 35.05 34.86 34.95 0.0M
2022-01-11 34.82 35.06 34.49 35.01 0.0M
2022-01-10 34.56 34.80 34.51 34.80 0.0M
2022-01-07 35.32 35.47 35.05 35.08 0.0M
2022-01-06 35.32 35.55 35.18 35.37 0.0M
2022-01-05 35.97 36.04 35.24 35.24 0.0M
2022-01-04 35.84 36.05 35.84 35.95 0.0M
2022-01-03 35.61 35.88 35.35 35.65 0.0M