O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.38 ($-0.02) -0.06%

O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF.
Daily Information Data
Date May 2, 2025
Open $24.31
Previous Close $24.38
High $24.43
Low $24.31
Adjusted Open $24.31
Previous Adjusted Close $24.38
Adjusted High $24.43
Adjusted Low $24.31

About O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)

DELISTED - The Fund seeks to track the performance (before fees and expenses) of the Target Index.   The Target Index is designed to reflect the performance of publicly-listed large capitalization and mid-capitalization dividend-paying international issuers exhibiting high quality, low volatility and high dividend yields, as determined by FTSE-Russell (the “Index Provider”). The quality and low volatility factors are designed to reduce exposure to high dividend equities that have experienced large price declines, as may occur with some dividend investing strategies.   The constituents of the Target Index are selected from the FTSE Developed ex US Index. As of June 30, 2018, the Target Index consisted of 461 securities with a market capitalization range of between $90 million and $237 billion.   The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from the FTSE Developed ex US Index that have exposure to the following three factors: 1) quality, 2) low volatility and 3) yield. The “quality” factor combines measures of profitability (return on assets, asset turnover ratio and accruals) and leverage (operating cash flow divided by total debt). The “low volatility” factor is calculated using the standard deviation of five years of weekly local total returns. The “yield” factor is calculated using the company's twelve month trailing dividend yield (the total dividends paid by the company over the previous twelve months divided by its stock price as of the index calculation date).   Each company in the FTSE Developed ex US Index is “scored” individually on a scale of 0-1 for each factor. Each of those scores are then multiplied by each other to determine the final combined score for each company. The combined score for each company is then multiplied by its respective market capitalization weight in the FTSE Developed ex US Index, resulting in the re-weighting of the equity securities according to the scores assigned to these factors. Equity securities with the smallest product of factor scores are removed while ensuring that certain constraints (e.g., diversification, capacity, country and industry) are satisfied, thereby adjusting the final weights in the Target Index. The diversification constraint limits maximum position weights. The capacity criteria include primary exchange listing, minimum capitalization, minimum price and minimum average daily trading volume requirements. The industry constraints limit sector deviations. The Target Index is rebalanced quarterly and reconstituted annually. Individual index constituent weights are capped at 5% at each quarterly rebalance to avoid overexposure to any single security. The Target Index's investable universe includes real estate investment trusts (“REITs”).   The Fund may use either a replication strategy or a representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund's portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index.   Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index and in depositary receipts representing such securities. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent.   The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents as substitutes for one or more Target Index components or in anticipation of changes in the Target Index's components.   The Index Provider, in consultation with O'Shares Investments Inc., an affiliate of O'Shares Investment Advisers, LLC (the “Adviser”), developed the Target Index methodology. The Index Provider is responsible for the ongoing maintenance, calculation and administration of the Target Index.

Historical Stock Data for O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)

Date Open High Low Close Adj.Close Volume
2018-12-20 $24.31 $24.43 $24.31 $24.38 $24.38 15,487
2018-12-19 $24.39 $24.45 $24.34 $24.40 $24.40 4,312
2018-12-18 $24.32 $24.40 $24.32 $24.40 $24.40 3,543
2018-12-17 $24.30 $24.39 $24.17 $24.39 $24.39 21,929
2018-12-14 $24.41 $24.41 $24.21 $24.38 $24.38 1,422
2018-12-13 $24.50 $24.50 $24.50 $24.50 $24.50 0
2018-12-12 $24.12 $24.42 $24.04 $24.30 $24.30 7,546
2018-12-11 $24.30 $24.30 $23.96 $24.04 $24.04 426
2018-12-10 $24.16 $24.16 $23.70 $23.99 $23.99 4,263
2018-12-07 $24.23 $24.35 $24.08 $24.08 $24.08 1,501
2018-12-06 $24.25 $24.25 $24.25 $24.25 $24.25 420
2018-12-04 $24.80 $24.80 $24.35 $24.35 $24.35 382
2018-12-03 $25.06 $25.06 $24.73 $24.92 $24.92 6,088
2018-11-30 $24.71 $24.71 $24.71 $24.71 $24.71 191
2018-11-29 $24.71 $24.71 $24.71 $24.71 $24.71 22
2018-11-28 $24.77 $24.80 $24.64 $24.80 $24.71 1,677
2018-11-27 $24.80 $24.80 $24.80 $24.80 $24.71 31
2018-11-26 $24.76 $24.80 $24.64 $24.80 $24.71 3,042
2018-11-23 $24.47 $24.68 $24.47 $24.68 $24.59 632
2018-11-21 $24.63 $24.80 $24.63 $24.80 $24.71 419
2018-11-20 $24.51 $24.85 $24.38 $24.38 $24.29 1,447
2018-11-19 $24.86 $24.86 $24.68 $24.68 $24.59 890
2018-11-16 $24.80 $24.96 $24.75 $24.96 $24.87 1,712
2018-11-15 $24.71 $24.87 $24.58 $24.84 $24.75 4,051
2018-11-14 $24.90 $24.90 $24.80 $24.89 $24.80 403
2018-11-13 $24.82 $24.82 $24.82 $24.82 $24.73 568
2018-11-12 $24.67 $24.78 $24.67 $24.77 $24.68 975
2018-11-09 $24.93 $24.93 $24.90 $24.90 $24.81 651
2018-11-08 $25.43 $25.43 $25.43 $25.43 $25.33 251
2018-11-07 $25.21 $25.35 $25.21 $25.22 $25.13 2,735
2018-11-06 $24.84 $24.88 $24.77 $24.88 $24.79 1,603
2018-11-05 $24.85 $24.85 $24.85 $24.85 $24.76 292
2018-11-02 $24.79 $24.79 $24.79 $24.79 $24.70 35
2018-11-01 $24.79 $24.79 $24.79 $24.79 $24.70 984
2018-10-31 $24.67 $24.67 $24.67 $24.67 $24.58 181
2018-10-30 $24.52 $24.52 $24.22 $24.30 $24.21 4,108
2018-10-29 $24.60 $24.60 $24.60 $24.60 $24.42 345
2018-10-26 $24.41 $24.50 $24.41 $24.43 $24.25 699
2018-10-25 $24.48 $24.50 $24.42 $24.42 $24.24 2,481
2018-10-24 $24.60 $24.61 $24.38 $24.38 $24.20 1,647
2018-10-23 $24.84 $24.98 $24.84 $24.84 $24.66 3,055
2018-10-22 $25.05 $25.05 $25.05 $25.05 $24.87 457
2018-10-19 $25.23 $25.23 $25.23 $25.23 $25.04 21
2018-10-18 $25.26 $25.26 $24.96 $25.23 $25.04 717
2018-10-17 $25.29 $25.29 $25.29 $25.29 $25.10 133
2018-10-16 $25.39 $25.43 $25.39 $25.43 $25.24 1,204
2018-10-15 $24.94 $25.12 $24.94 $25.12 $24.94 1,290
2018-10-12 $25.25 $25.25 $24.85 $25.00 $24.82 11,535
2018-10-11 $25.26 $25.38 $25.04 $25.04 $24.86 3,812
2018-10-10 $25.76 $25.76 $25.48 $25.48 $25.30 3,276
2018-10-09 $25.80 $25.80 $25.80 $25.80 $25.61 212
2018-10-08 $25.65 $25.77 $25.41 $25.77 $25.58 2,366
2018-10-05 $26.08 $26.08 $25.85 $25.85 $25.66 1,900
2018-10-04 $26.22 $26.22 $26.00 $26.00 $25.81 3,256
2018-10-03 $26.45 $26.45 $26.39 $26.39 $26.20 1,085
2018-10-02 $26.31 $26.31 $26.31 $26.31 $26.12 209
2018-10-01 $26.54 $26.64 $26.54 $26.54 $26.34 971
2018-09-28 $26.52 $26.52 $26.44 $26.45 $26.26 6,354
2018-09-27 $26.72 $26.73 $26.72 $26.73 $26.53 1,585
2018-09-26 $26.74 $26.74 $26.74 $26.74 $26.46 2
2018-09-25 $26.74 $26.74 $26.74 $26.74 $26.46 100
2018-09-24 $26.86 $26.86 $26.64 $26.77 $26.49 2,256
2018-09-21 $26.89 $26.89 $26.76 $26.84 $26.55 1,314
2018-09-20 $26.78 $26.80 $26.77 $26.80 $26.52 7,455
2018-09-19 $26.60 $26.70 $26.60 $26.60 $26.32 731
2018-09-18 $26.50 $26.61 $26.50 $26.61 $26.33 1,972
2018-09-17 $26.44 $26.47 $26.44 $26.47 $26.19 475
2018-09-14 $26.40 $26.49 $26.40 $26.49 $26.21 503
2018-09-13 $26.43 $26.55 $26.38 $26.55 $26.27 1,049
2018-09-12 $26.33 $26.36 $26.25 $26.28 $26.00 12,895
2018-09-11 $26.00 $26.24 $26.00 $26.11 $25.83 9,924
2018-09-10 $26.08 $26.08 $26.02 $26.05 $25.77 6,147
2018-09-07 $25.99 $25.99 $25.99 $25.99 $25.72 427
2018-09-06 $26.01 $26.01 $25.98 $26.00 $25.73 1,866
2018-09-05 $26.09 $26.09 $26.09 $26.09 $25.82 282
2018-09-04 $26.27 $26.48 $26.27 $26.29 $26.01 2,537
2018-08-31 $26.72 $26.72 $26.72 $26.72 $26.44 54
2018-08-30 $26.84 $26.84 $26.72 $26.72 $26.44 3,683
2018-08-29 $26.98 $27.01 $26.89 $26.97 $26.62 3,540
2018-08-28 $27.15 $27.15 $27.00 $27.02 $26.67 3,031
2018-08-27 $27.01 $27.01 $26.94 $26.99 $26.64 1,455
2018-08-24 $26.81 $26.95 $26.68 $26.68 $26.34 1,198
2018-08-23 $26.53 $26.53 $26.53 $26.53 $26.19 213
2018-08-22 $26.79 $26.79 $26.73 $26.78 $26.43 876
2018-08-21 $26.75 $26.85 $26.75 $26.82 $26.47 8,847
2018-08-20 $26.68 $26.68 $26.68 $26.68 $26.33 731
2018-08-17 $26.30 $26.45 $26.30 $26.43 $26.09 2,703
2018-08-16 $26.25 $26.25 $26.22 $26.25 $25.91 2,727
2018-08-15 $26.05 $26.07 $26.03 $26.06 $25.72 1,189
2018-08-14 $26.32 $26.32 $26.30 $26.31 $25.97 500
2018-08-13 $26.36 $26.52 $26.32 $26.32 $25.98 718
2018-08-10 $26.51 $26.58 $26.27 $26.38 $26.04 2,834
2018-08-09 $26.89 $26.89 $26.85 $26.88 $26.53 1,063
2018-08-08 $26.84 $26.84 $26.84 $26.84 $26.49 196
2018-08-07 $26.84 $26.84 $26.84 $26.84 $26.49 87
2018-08-06 $26.69 $26.84 $26.69 $26.84 $26.49 3,041
2018-08-03 $26.80 $26.83 $26.80 $26.82 $26.48 1,410
2018-08-02 $26.67 $26.81 $26.67 $26.74 $26.39 2,369
2018-08-01 $26.95 $27.07 $26.92 $27.07 $26.72 1,527
2018-07-31 $27.29 $27.29 $27.17 $27.17 $26.82 794
2018-07-30 $27.14 $27.14 $27.14 $27.14 $26.79 1,028
2018-07-27 $26.99 $26.99 $26.99 $26.99 $26.60 219
2018-07-26 $27.03 $27.14 $26.91 $26.91 $26.52 3,632
2018-07-25 $26.92 $27.00 $26.92 $27.00 $26.61 548
2018-07-24 $26.77 $26.77 $26.77 $26.77 $26.38 596
2018-07-23 $26.80 $26.80 $26.80 $26.80 $26.41 65
2018-07-20 $26.64 $26.80 $26.64 $26.80 $26.41 1,751
2018-07-19 $26.62 $26.62 $26.62 $26.62 $26.23 1
2018-07-18 $26.71 $26.71 $26.62 $26.62 $26.23 574
2018-07-17 $26.57 $26.65 $26.57 $26.61 $26.22 1,684
2018-07-16 $26.65 $26.65 $26.58 $26.65 $26.26 2,330
2018-07-13 $26.72 $26.72 $26.61 $26.61 $26.22 503
2018-07-12 $26.63 $26.71 $26.62 $26.71 $26.32 1,209
2018-07-11 $26.50 $26.58 $26.50 $26.50 $26.11 505
2018-07-10 $26.69 $26.69 $26.57 $26.57 $26.19 666
2018-07-09 $26.76 $26.79 $26.68 $26.79 $26.40 5,276
2018-07-06 $26.40 $26.62 $26.37 $26.62 $26.23 5,696
2018-07-05 $26.48 $26.50 $26.48 $26.50 $26.11 2,083
2018-07-03 $26.20 $26.22 $26.20 $26.22 $25.84 429
2018-07-02 $25.99 $26.03 $25.87 $26.03 $25.65 892
2018-06-29 $26.31 $26.35 $26.20 $26.20 $25.82 1,008
2018-06-28 $25.89 $26.05 $25.89 $25.97 $25.59 1,372
2018-06-27 $26.26 $26.54 $26.11 $26.13 $25.65 2,252
2018-06-26 $26.31 $26.31 $26.23 $26.30 $25.82 1,680
2018-06-25 $26.45 $26.45 $26.24 $26.24 $25.75 1,912
2018-06-22 $26.53 $26.62 $26.53 $26.62 $26.13 678
2018-06-21 $26.32 $26.42 $26.17 $26.35 $25.86 2,533
2018-06-20 $26.38 $26.38 $26.35 $26.36 $25.87 1,796
2018-06-19 $26.20 $26.34 $26.20 $26.25 $25.76 3,033
2018-06-18 $26.47 $26.50 $26.36 $26.50 $26.01 1,203
2018-06-15 $26.58 $26.59 $26.55 $26.57 $26.08 2,841
2018-06-14 $26.66 $26.69 $26.66 $26.69 $26.19 362
2018-06-13 $26.80 $26.82 $26.79 $26.82 $26.32 611
2018-06-12 $26.76 $26.79 $26.75 $26.79 $26.29 1,308
2018-06-11 $26.83 $26.94 $26.58 $26.92 $26.42 4,501
2018-06-08 $26.79 $26.79 $26.63 $26.72 $26.23 3,243
2018-06-07 $26.85 $26.99 $26.75 $26.95 $26.45 2,405
2018-06-06 $26.82 $26.86 $26.80 $26.80 $26.30 1,908
2018-06-05 $26.64 $26.70 $26.64 $26.70 $26.21 1,342
2018-06-04 $26.81 $26.85 $26.81 $26.83 $26.33 806
2018-06-01 $26.73 $26.73 $26.58 $26.60 $26.11 1,987
2018-05-31 $26.60 $26.63 $26.60 $26.60 $26.11 3,097
2018-05-30 $26.64 $26.64 $26.64 $26.64 $26.15 668
2018-05-29 $26.47 $26.50 $26.08 $26.50 $25.90 5,526
2018-05-25 $26.87 $26.87 $26.87 $26.87 $26.26 14
2018-05-24 $26.88 $27.04 $26.78 $26.87 $26.26 4,909
2018-05-23 $26.96 $26.96 $26.96 $26.96 $26.35 269
2018-05-22 $27.21 $27.47 $27.21 $27.47 $26.85 602
2018-05-21 $27.12 $27.20 $27.12 $27.20 $26.59 1,247
2018-05-18 $27.10 $27.10 $26.98 $27.00 $26.39 834
2018-05-17 $27.25 $27.30 $26.99 $27.00 $26.39 1,254
2018-05-16 $27.02 $27.06 $27.02 $27.06 $26.45 829
2018-05-15 $26.94 $26.98 $26.94 $26.97 $26.37 2,692
2018-05-14 $27.12 $27.12 $27.12 $27.12 $26.51 57
2018-05-11 $27.19 $27.19 $27.12 $27.12 $26.51 3,683
2018-05-10 $27.15 $27.24 $27.02 $27.13 $26.52 3,798
2018-05-09 $27.06 $27.16 $27.04 $27.16 $26.55 1,720
2018-05-08 $26.95 $26.95 $26.95 $26.95 $26.35 158
2018-05-07 $27.05 $27.11 $27.05 $27.10 $26.49 1,225
2018-05-04 $26.88 $26.97 $26.88 $26.97 $26.37 1,505
2018-05-03 $26.67 $26.85 $26.67 $26.85 $26.25 806
2018-05-02 $26.98 $26.98 $26.87 $26.93 $26.33 752
2018-05-01 $26.98 $26.98 $26.98 $26.98 $26.37 401
2018-04-30 $27.07 $27.09 $27.00 $27.09 $26.48 1,316
2018-04-27 $27.14 $27.14 $27.14 $27.14 $26.53 267
2018-04-26 $27.05 $27.05 $26.98 $27.02 $26.35 1,124
2018-04-25 $26.65 $26.65 $26.65 $26.65 $25.99 256
2018-04-24 $26.89 $26.93 $26.80 $26.93 $26.26 1,826
2018-04-23 $26.90 $27.01 $26.89 $27.01 $26.34 1,427
2018-04-20 $26.88 $26.93 $26.78 $26.93 $26.26 884
2018-04-19 $27.27 $27.59 $27.05 $27.09 $26.41 1,892
2018-04-18 $27.30 $27.30 $27.30 $27.30 $26.62 342
2018-04-17 $27.10 $27.35 $27.10 $27.20 $26.52 1,251
2018-04-16 $27.08 $27.19 $27.05 $27.17 $26.49 5,700
2018-04-13 $27.05 $27.19 $27.00 $27.00 $26.33 2,420
2018-04-12 $27.06 $27.20 $27.06 $27.15 $26.47 1,761
2018-04-11 $27.05 $27.38 $27.05 $27.38 $26.69 1,526
2018-04-10 $27.15 $27.15 $27.14 $27.15 $26.47 3,190
2018-04-09 $26.98 $27.10 $26.96 $27.07 $26.40 1,688
2018-04-06 $26.84 $27.15 $26.69 $26.69 $26.02 2,411
2018-04-05 $26.96 $26.96 $26.76 $26.93 $26.26 1,885
2018-04-04 $26.48 $26.69 $26.45 $26.69 $26.02 3,765
2018-04-03 $26.67 $26.67 $26.31 $26.50 $25.84 2,210
2018-04-02 $26.63 $26.64 $26.19 $26.47 $25.81 3,102
2018-03-29 $26.69 $26.82 $26.66 $26.67 $26.01 3,182
2018-03-28 $26.35 $26.78 $26.35 $26.78 $26.11 4,709
2018-03-27 $26.56 $26.56 $26.37 $26.37 $25.66 386
2018-03-26 $26.49 $26.49 $26.24 $26.49 $25.78 3,291
2018-03-23 $26.45 $26.49 $26.10 $26.10 $25.40 3,893
2018-03-22 $26.59 $26.59 $26.28 $26.28 $25.58 878
2018-03-21 $26.69 $26.80 $26.69 $26.75 $26.03 2,044
2018-03-20 $26.71 $26.75 $26.71 $26.75 $26.04 1,024
2018-03-19 $26.68 $26.91 $26.68 $26.71 $25.99 2,563
2018-03-16 $27.02 $27.02 $26.84 $26.84 $26.12 3,101
2018-03-15 $26.96 $27.03 $26.87 $26.87 $26.15 2,494
2018-03-14 $26.96 $27.00 $26.92 $26.92 $26.20 696
2018-03-13 $27.15 $27.15 $26.82 $26.82 $26.10 2,251
2018-03-12 $27.05 $27.20 $27.02 $27.20 $26.47 9,658
2018-03-09 $26.94 $27.03 $26.94 $27.03 $26.31 5,511
2018-03-08 $26.89 $26.90 $26.77 $26.90 $26.18 2,324
2018-03-07 $26.51 $26.87 $26.51 $26.87 $26.15 3,143
2018-03-06 $26.86 $26.86 $26.69 $26.74 $26.02 8,880
2018-03-05 $26.29 $26.72 $26.27 $26.67 $25.96 6,547
2018-03-02 $26.25 $26.34 $26.25 $26.34 $25.63 3,644
2018-03-01 $26.55 $26.59 $26.07 $26.33 $25.63 3,266
2018-02-28 $26.82 $27.04 $26.80 $26.80 $26.08 2,107
2018-02-27 $27.17 $27.17 $26.87 $26.87 $26.15 5,108
2018-02-26 $27.34 $27.42 $27.17 $27.42 $26.67 1,240
2018-02-23 $27.00 $27.19 $27.00 $27.19 $26.44 1,776
2018-02-22 $26.85 $27.07 $26.85 $27.00 $26.26 6,255
2018-02-21 $26.96 $27.00 $26.91 $26.95 $26.20 2,865
2018-02-20 $26.98 $27.02 $26.88 $26.93 $26.18 4,131
2018-02-16 $27.27 $27.40 $27.13 $27.32 $26.57 37,963
2018-02-15 $27.25 $27.25 $27.04 $27.15 $26.40 5,440
2018-02-14 $26.52 $27.14 $26.52 $27.04 $26.30 7,507
2018-02-13 $26.58 $26.64 $26.47 $26.64 $25.91 3,501
2018-02-12 $26.50 $26.71 $26.45 $26.71 $25.97 3,758
2018-02-09 $26.21 $26.49 $25.73 $26.24 $25.52 17,158
2018-02-08 $26.83 $27.00 $26.30 $26.30 $25.58 11,360
2018-02-07 $26.73 $27.15 $26.50 $26.88 $26.14 7,007
2018-02-06 $26.66 $27.33 $26.35 $27.32 $26.57 20,290
2018-02-05 $27.49 $27.77 $26.69 $26.72 $25.98 22,045
2018-02-02 $28.09 $28.26 $27.77 $27.82 $27.05 83,864
2018-02-01 $28.40 $28.49 $28.32 $28.46 $27.68 4,457
2018-01-31 $28.60 $28.69 $28.52 $28.55 $27.76 4,485
2018-01-30 $28.59 $28.67 $28.38 $28.46 $27.68 6,828
2018-01-29 $28.70 $28.80 $28.70 $28.72 $27.91 8,157
2018-01-26 $28.85 $28.95 $28.85 $28.94 $28.12 8,259
2018-01-25 $28.95 $29.06 $28.73 $28.75 $27.94 29,218
2018-01-24 $28.72 $28.93 $28.70 $28.88 $28.06 57,898
2018-01-23 $28.55 $28.61 $28.47 $28.60 $27.79 2,099
2018-01-22 $28.37 $28.55 $28.32 $28.45 $27.65 3,612
2018-01-19 $28.45 $28.45 $28.26 $28.37 $27.57 2,170
2018-01-18 $28.27 $28.31 $28.17 $28.27 $27.47 1,977
2018-01-17 $28.20 $28.45 $28.17 $28.36 $27.56 2,969
2018-01-16 $28.29 $28.32 $28.21 $28.21 $27.41 3,028
2018-01-12 $28.02 $28.24 $27.90 $28.09 $27.30 3,262
2018-01-11 $27.85 $27.89 $27.83 $27.88 $27.09 1,744
2018-01-10 $27.97 $27.97 $27.95 $27.95 $27.16 777
2018-01-09 $28.22 $28.22 $28.12 $28.14 $27.35 1,672
2018-01-08 $28.19 $28.27 $28.19 $28.19 $27.39 2,271
2018-01-05 $28.28 $28.30 $28.28 $28.30 $27.50 938
2018-01-04 $28.10 $28.19 $28.07 $28.07 $27.28 6,362
2018-01-03 $27.81 $27.96 $27.81 $27.96 $27.17 2,294
2018-01-02 $27.72 $27.79 $27.70 $27.76 $26.97 4,907
2017-12-29 $27.69 $27.77 $27.62 $27.64 $26.86 4,394
2017-12-28 $27.70 $27.70 $27.63 $27.64 $26.86 3,791
2017-12-27 $27.51 $27.68 $27.51 $27.64 $26.86 956
2017-12-26 $27.56 $27.56 $27.56 $27.56 $26.78 515
2017-12-22 $27.30 $27.55 $27.30 $27.35 $26.58 2,372
2017-12-21 $27.70 $27.70 $27.58 $27.64 $26.69 2,082
2017-12-20 $27.66 $27.68 $27.60 $27.60 $26.66 1,647
2017-12-19 $27.58 $27.61 $27.58 $27.61 $26.67 1,122
2017-12-18 $27.63 $27.70 $27.60 $27.69 $26.74 2,192
2017-12-15 $27.45 $27.52 $27.41 $27.41 $26.47 1,307
2017-12-14 $27.46 $27.61 $27.46 $27.58 $26.64 3,143
2017-12-13 $27.43 $27.48 $27.40 $27.40 $26.46 1,021
2017-12-12 $27.40 $27.54 $27.40 $27.54 $26.60 955
2017-12-11 $27.50 $27.64 $27.37 $27.64 $26.69 3,184
2017-12-08 $27.45 $27.45 $27.45 $27.45 $26.51 312
2017-12-07 $27.55 $27.55 $27.45 $27.45 $26.51 1,476
2017-12-06 $27.40 $27.58 $27.40 $27.50 $26.56 855
2017-12-05 $27.39 $27.47 $27.39 $27.45 $26.51 2,025
2017-12-04 $27.54 $27.60 $27.40 $27.60 $26.66 4,035
2017-12-01 $27.36 $27.48 $27.36 $27.42 $26.48 3,924
2017-11-30 $27.52 $27.64 $27.45 $27.45 $26.51 2,847
2017-11-29 $27.59 $27.64 $27.49 $27.57 $26.63 2,195
2017-11-28 $27.63 $27.64 $27.46 $27.63 $26.68 9,892
2017-11-27 $27.59 $27.61 $27.58 $27.58 $26.64 1,434
2017-11-24 $27.63 $27.63 $27.57 $27.61 $26.66 728
2017-11-22 $27.63 $27.63 $27.34 $27.35 $26.41 2,083
2017-11-21 $27.50 $27.50 $27.36 $27.38 $26.44 3,786
2017-11-20 $27.30 $27.30 $27.20 $27.24 $26.31 5,832
2017-11-17 $26.75 $27.25 $26.75 $27.15 $26.22 3,906
2017-11-16 $27.20 $27.20 $27.09 $27.20 $26.27 997
2017-11-15 $27.01 $27.07 $27.00 $27.00 $26.08 2,695
2017-11-14 $27.06 $27.20 $27.04 $27.20 $26.21 2,801
2017-11-13 $27.05 $27.16 $27.05 $27.13 $26.14 2,067
2017-11-10 $27.25 $27.32 $27.15 $27.32 $26.33 3,727
2017-11-09 $27.19 $27.33 $27.19 $27.28 $26.29 3,114
2017-11-08 $27.46 $27.58 $27.45 $27.48 $26.48 1,790
2017-11-07 $27.38 $27.49 $27.38 $27.46 $26.46 1,140
2017-11-06 $27.40 $27.53 $27.37 $27.53 $26.53 5,915
2017-11-03 $27.34 $27.40 $27.34 $27.40 $26.40 1,198
2017-11-02 $27.49 $27.49 $27.44 $27.44 $26.44 691
2017-11-01 $27.49 $27.53 $27.46 $27.51 $26.51 7,106
2017-10-31 $27.34 $27.41 $27.26 $27.39 $26.40 5,353
2017-10-30 $27.21 $27.29 $27.18 $27.22 $26.23 11,119
2017-10-27 $27.27 $27.27 $27.09 $27.19 $26.20 10,211
2017-10-26 $27.37 $27.37 $27.11 $27.13 $26.14 1,162
2017-10-25 $27.28 $27.28 $27.09 $27.15 $26.16 5,454
2017-10-24 $27.64 $27.66 $27.40 $27.40 $26.40 1,523
2017-10-23 $27.47 $27.51 $27.38 $27.38 $26.38 2,995
2017-10-20 $27.67 $27.67 $27.43 $27.55 $26.54 3,860
2017-10-19 $27.57 $27.57 $27.55 $27.56 $26.56 3,387
2017-10-18 $27.65 $27.65 $27.53 $27.65 $26.65 1,030
2017-10-17 $27.44 $27.58 $27.44 $27.55 $26.55 968
2017-10-16 $27.62 $27.67 $27.61 $27.67 $26.66 2,630
2017-10-13 $27.85 $27.85 $27.68 $27.74 $26.67 1,260
2017-10-12 $27.69 $27.72 $27.60 $27.67 $26.61 3,501
2017-10-11 $27.55 $27.71 $27.55 $27.65 $26.59 1,769
2017-10-10 $27.48 $27.55 $27.41 $27.55 $26.49 25,828
2017-10-09 $27.35 $27.40 $27.33 $27.33 $26.27 3,354
2017-10-06 $27.26 $27.29 $27.15 $27.29 $26.24 8,175
2017-10-05 $27.33 $27.39 $27.32 $27.39 $26.34 2,474
2017-10-04 $27.47 $27.49 $27.45 $27.45 $26.39 15,848
2017-10-03 $27.37 $27.43 $27.37 $27.43 $26.38 4,158
2017-10-02 $27.54 $27.54 $27.31 $27.49 $26.44 2,813
2017-09-29 $27.23 $27.23 $27.23 $27.23 $26.18 127
2017-09-28 $27.23 $27.23 $27.23 $27.23 $26.18 1,077
2017-09-27 $27.18 $27.30 $27.15 $27.30 $26.26 1,284
2017-09-26 $27.22 $27.46 $27.22 $27.33 $26.28 2,426
2017-09-25 $27.59 $27.59 $27.58 $27.58 $26.52 571
2017-09-22 $27.45 $27.70 $27.37 $27.47 $26.41 4,397
2017-09-21 $27.38 $27.38 $27.20 $27.20 $26.16 414
2017-09-20 $27.52 $27.60 $27.25 $27.43 $26.38 3,437
2017-09-19 $27.55 $27.55 $27.41 $27.48 $26.42 4,127
2017-09-18 $27.57 $27.66 $27.44 $27.66 $26.60 2,069
2017-09-15 $27.44 $27.44 $27.28 $27.36 $26.31 1,996
2017-09-14 $27.19 $27.19 $27.19 $27.19 $26.10 185
2017-09-13 $27.62 $27.69 $27.25 $27.25 $26.16 3,780
2017-09-12 $27.63 $27.70 $27.63 $27.65 $26.54 1,527
2017-09-11 $27.50 $27.50 $27.50 $27.50 $26.40 1,055
2017-09-08 $27.38 $27.49 $27.33 $27.36 $26.26 4,397
2017-09-07 $27.34 $27.35 $27.24 $27.30 $26.21 4,273
2017-09-06 $27.15 $27.15 $27.10 $27.15 $26.06 541
2017-09-05 $27.00 $27.26 $26.88 $26.88 $25.80 2,557
2017-09-01 $27.17 $27.21 $27.02 $27.21 $26.12 1,632
2017-08-31 $26.92 $27.05 $26.92 $27.04 $25.96 1,774
2017-08-30 $26.81 $26.92 $26.69 $26.75 $25.68 3,147
2017-08-29 $26.86 $26.90 $26.79 $26.85 $25.77 5,901
2017-08-28 $27.00 $27.00 $26.91 $26.92 $25.84 1,985
2017-08-25 $26.80 $26.98 $26.77 $26.94 $25.86 4,023
2017-08-24 $26.81 $26.82 $26.78 $26.81 $25.74 2,454
2017-08-23 $26.75 $26.96 $26.75 $26.83 $25.75 3,390
2017-08-22 $26.71 $26.91 $26.71 $26.91 $25.83 1,406
2017-08-21 $26.77 $26.77 $26.65 $26.75 $25.68 8,893
2017-08-18 $26.86 $26.86 $26.69 $26.75 $25.68 2,111
2017-08-17 $26.92 $26.94 $26.75 $26.75 $25.68 5,117
2017-08-16 $26.80 $26.99 $26.80 $26.90 $25.82 2,805
2017-08-15 $26.86 $26.86 $26.75 $26.76 $25.69 5,250
2017-08-14 $26.79 $26.97 $26.77 $26.86 $25.77 5,184
2017-08-11 $26.61 $26.80 $26.57 $26.66 $25.58 7,481
2017-08-10 $26.88 $26.93 $26.60 $26.63 $25.55 15,193
2017-08-09 $26.92 $26.99 $26.90 $26.94 $25.85 3,094
2017-08-08 $27.04 $27.06 $27.02 $27.02 $25.93 8,860
2017-08-07 $27.08 $27.17 $27.06 $27.07 $25.98 3,215
2017-08-04 $27.15 $27.21 $27.15 $27.21 $26.11 2,341
2017-08-03 $27.31 $27.32 $27.03 $27.08 $25.98 6,642
2017-08-02 $27.11 $27.28 $27.01 $27.28 $26.17 4,026
2017-08-01 $27.08 $27.31 $27.00 $27.16 $26.06 10,882
2017-07-31 $26.96 $27.14 $26.85 $26.93 $25.84 31,123
2017-07-28 $26.95 $27.20 $26.89 $27.01 $25.92 5,758
2017-07-27 $27.05 $27.16 $26.95 $26.95 $25.86 73,561
2017-07-26 $26.94 $27.10 $26.94 $27.10 $26.00 4,349
2017-07-25 $27.03 $27.08 $26.87 $27.00 $25.91 6,780
2017-07-24 $27.07 $27.10 $26.84 $26.97 $25.88 9,883
2017-07-21 $27.19 $27.23 $27.00 $27.12 $26.02 7,675
2017-07-20 $27.19 $27.35 $27.00 $27.14 $26.04 8,062
2017-07-19 $27.00 $27.22 $26.95 $27.00 $25.91 7,538
2017-07-18 $26.92 $27.10 $26.81 $27.00 $25.91 7,441
2017-07-17 $26.85 $27.06 $26.80 $26.89 $25.80 14,578
2017-07-14 $27.01 $27.02 $26.73 $26.83 $25.74 8,460
2017-07-13 $26.70 $26.87 $26.54 $26.70 $25.61 11,223
2017-07-12 $26.50 $26.75 $26.40 $26.70 $25.61 19,792
2017-07-11 $26.25 $26.40 $26.25 $26.38 $25.31 5,020
2017-07-10 $26.34 $26.39 $26.26 $26.34 $25.26 14,682
2017-07-07 $26.35 $26.46 $26.30 $26.34 $25.27 5,598
2017-07-06 $26.29 $26.53 $26.27 $26.37 $25.30 9,355
2017-07-05 $26.40 $26.52 $26.38 $26.48 $25.40 8,840
2017-07-03 $26.99 $26.99 $26.60 $26.60 $25.52 12,464
2017-06-30 $26.67 $26.81 $26.60 $26.65 $25.57 16,493
2017-06-29 $26.78 $26.89 $26.57 $26.75 $25.66 60,257
2017-06-28 $26.91 $27.09 $26.86 $27.09 $25.99 5,836
2017-06-27 $26.88 $26.89 $26.69 $26.86 $25.76 6,978
2017-06-26 $27.05 $27.05 $26.79 $26.94 $25.84 4,977
2017-06-23 $26.69 $26.84 $26.57 $26.78 $25.69 3,093
2017-06-22 $26.66 $26.78 $26.66 $26.76 $25.67 2,232
2017-06-21 $26.62 $26.72 $26.54 $26.70 $25.61 5,859
2017-06-20 $27.02 $27.02 $26.71 $26.72 $25.63 6,420
2017-06-19 $26.96 $27.01 $26.92 $26.92 $25.83 8,637
2017-06-16 $26.77 $26.82 $26.77 $26.82 $25.73 386
2017-06-15 $26.43 $26.69 $26.43 $26.60 $25.52 9,794
2017-06-14 $26.99 $27.12 $26.94 $26.97 $25.78 6,689
2017-06-13 $26.81 $26.90 $26.81 $26.86 $25.68 4,959
2017-06-12 $26.66 $26.74 $26.50 $26.62 $25.45 6,821
2017-06-09 $26.75 $26.84 $26.66 $26.66 $25.49 5,864
2017-06-08 $26.79 $26.85 $26.76 $26.82 $25.64 5,421
2017-06-07 $26.97 $27.08 $26.68 $26.93 $25.74 5,158
2017-06-06 $26.96 $27.27 $26.96 $27.05 $25.86 9,571
2017-06-05 $27.12 $27.13 $27.05 $27.06 $25.87 2,952
2017-06-02 $27.09 $27.26 $27.05 $27.23 $26.03 11,265
2017-06-01 $26.89 $27.07 $26.89 $27.05 $25.86 6,321
2017-05-31 $26.89 $26.93 $26.81 $26.85 $25.67 10,402
2017-05-30 $26.66 $26.73 $26.66 $26.71 $25.54 5,348
2017-05-26 $26.65 $26.78 $26.65 $26.76 $25.58 4,074
2017-05-25 $26.77 $26.88 $26.77 $26.77 $25.59 2,780
2017-05-24 $26.66 $26.82 $26.66 $26.80 $25.62 6,462
2017-05-23 $26.79 $26.89 $26.67 $26.75 $25.57 14,972
2017-05-22 $26.76 $26.83 $26.70 $26.80 $25.62 2,880
2017-05-19 $26.53 $26.72 $26.53 $26.61 $25.44 10,523
2017-05-18 $26.26 $26.44 $26.26 $26.44 $25.28 4,208
2017-05-17 $26.34 $26.40 $26.29 $26.31 $25.15 10,945
2017-05-16 $26.52 $26.68 $26.47 $26.62 $25.45 16,852
2017-05-15 $26.36 $26.43 $26.23 $26.41 $25.25 15,275
2017-05-12 $26.35 $26.36 $26.29 $26.33 $25.09 7,477
2017-05-11 $26.15 $26.28 $26.13 $26.22 $24.98 4,250
2017-05-10 $26.40 $26.40 $26.16 $26.28 $25.04 5,273
2017-05-09 $26.21 $26.30 $26.21 $26.23 $24.99 13,384
2017-05-08 $26.27 $26.30 $26.22 $26.25 $25.01 10,130
2017-05-05 $26.12 $26.44 $26.02 $26.44 $25.19 9,096
2017-05-04 $26.00 $26.16 $26.00 $26.16 $24.92 10,641
2017-05-03 $25.70 $26.02 $25.70 $26.00 $24.77 9,617
2017-05-02 $25.98 $26.08 $25.80 $25.91 $24.69 9,277
2017-05-01 $25.65 $25.98 $25.64 $25.95 $24.72 8,681
2017-04-28 $25.83 $25.84 $25.68 $25.76 $24.54 10,402
2017-04-27 $25.78 $25.78 $25.75 $25.77 $24.55 4,990
2017-04-26 $25.84 $25.95 $25.82 $25.82 $24.60 10,341
2017-04-25 $25.84 $25.99 $25.84 $25.97 $24.74 11,775
2017-04-24 $25.77 $25.77 $25.51 $25.68 $24.47 11,502
2017-04-21 $25.15 $25.33 $25.15 $25.33 $24.13 25,249
2017-04-20 $25.14 $25.37 $25.13 $25.33 $24.13 14,273
2017-04-19 $25.28 $25.35 $25.15 $25.15 $23.96 11,725
2017-04-18 $26.57 $26.57 $25.21 $25.33 $24.13 18,156
2017-04-17 $25.30 $25.46 $25.30 $25.44 $24.24 54,299
2017-04-13 $25.35 $25.37 $25.25 $25.25 $24.06 8,726
2017-04-12 $25.35 $25.36 $25.28 $25.36 $24.16 7,023
2017-04-11 $25.33 $25.34 $25.21 $25.31 $24.11 6,421
2017-04-10 $25.21 $25.24 $25.18 $25.22 $24.03 18,100
2017-04-07 $25.20 $25.27 $25.16 $25.20 $24.01 14,245
2017-04-06 $25.31 $25.31 $25.15 $25.18 $23.99 31,009
2017-04-05 $25.30 $25.35 $25.19 $25.19 $24.00 35,006
2017-04-04 $25.25 $25.27 $25.18 $25.25 $24.06 58,228
2017-04-03 $25.29 $25.35 $25.15 $25.25 $24.06 96,643
2017-03-31 $25.25 $25.36 $25.25 $25.35 $24.15 5,000
2017-03-30 $25.33 $25.35 $25.25 $25.25 $24.06 7,241
2017-03-29 $25.27 $25.34 $25.25 $25.34 $24.14 1,986
2017-03-28 $25.40 $25.40 $25.30 $25.30 $24.11 1,251
2017-03-27 $25.30 $25.33 $25.22 $25.22 $24.03 8,694
2017-03-24 $25.19 $25.24 $25.19 $25.20 $24.01 1,038
2017-03-23 $25.18 $25.18 $25.16 $25.16 $23.97 305
2017-03-22 $25.07 $25.16 $25.07 $25.15 $23.96 3,064

O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) News Headlines

Recent O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) News
Similar Companies to O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.