Skip to main content

O's U.S. Qlty Divd ETF (NY: OUSA )

49.97 -0.05 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 50.03 50.09 49.97 49.97 22,539 -0.05(-0.10%)
Jun 20, 2024 49.97 50.13 49.92 50.02 28,372 -0.03(-0.06%)
Jun 18, 2024 49.86 50.13 49.86 50.05 31,922 +0.08(+0.16%)
Jun 17, 2024 49.59 50.05 49.59 49.97 46,314 +0.40(+0.81%)
Jun 14, 2024 49.25 49.57 49.25 49.57 25,518 -0.05(-0.10%)
Jun 13, 2024 49.39 49.65 49.34 49.62 33,512 +0.33(+0.67%)
Jun 12, 2024 49.36 49.52 49.23 49.29 31,892 +0.16(+0.33%)
Jun 11, 2024 48.91 49.15 48.73 49.13 20,232 +0.01(+0.02%)
Jun 10, 2024 49.01 49.12 48.93 49.12 34,793 +0.11(+0.22%)
Jun 07, 2024 49.08 49.31 49.01 49.01 53,561 -0.03(-0.06%)
Jun 06, 2024 49.08 49.21 48.95 49.04 16,838 -0.05(-0.10%)
Jun 05, 2024 48.95 49.09 48.69 49.09 24,769 +0.31(+0.63%)
Jun 04, 2024 48.61 48.87 48.52 48.78 22,335 +0.22(+0.45%)
Jun 03, 2024 48.88 48.88 48.35 48.56 43,087 -0.13(-0.28%)
May 31, 2024 48.37 48.69 48.07 48.69 16,016 +0.51(+1.07%)
May 30, 2024 48.16 48.26 48.01 48.18 24,079 +0.09(+0.19%)
May 29, 2024 48.23 48.23 48.06 48.09 31,657 -0.45(-0.93%)
May 28, 2024 48.93 48.93 48.33 48.54 28,106 -0.27(-0.56%)
May 24, 2024 48.97 48.97 48.76 48.81 12,952 +0.08(+0.17%)
May 23, 2024 49.26 49.26 48.64 48.73 25,150 -0.59(-1.20%)
May 22, 2024 49.17 49.46 49.17 49.32 24,318 +0.01(+0.02%)
May 21, 2024 49.32 49.32 49.19 49.31 40,881 +0.06(+0.12%)
May 20, 2024 49.44 49.46 49.25 49.25 14,357 -0.13(-0.26%)
May 17, 2024 49.43 49.43 49.24 49.38 19,064 +0.06(+0.12%)
May 16, 2024 49.38 49.49 49.32 49.32 27,962 -0.06(-0.12%)
May 15, 2024 49.03 49.38 49.03 49.38 13,863 +0.50(+1.02%)
May 14, 2024 48.77 48.88 48.57 48.88 31,606 +0.20(+0.41%)
May 13, 2024 48.85 48.85 48.65 48.68 21,745 +0.01(+0.02%)
May 10, 2024 48.68 48.68 48.55 48.67 28,228 +0.22(+0.45%)
May 09, 2024 48.12 48.45 48.12 48.45 31,841 +0.27(+0.56%)
May 08, 2024 47.87 48.21 47.87 48.18 35,270 +0.15(+0.32%)
May 07, 2024 48.10 48.10 47.96 48.03 28,115 +0.25(+0.51%)
May 06, 2024 47.67 47.78 47.56 47.78 23,420 +0.31(+0.65%)
May 03, 2024 47.32 47.52 47.25 47.47 33,025 +0.42(+0.89%)
May 02, 2024 47.30 47.30 46.86 47.05 29,596 +0.16(+0.34%)
May 01, 2024 46.84 47.39 46.84 46.89 28,770 -0.17(-0.36%)
Apr 30, 2024 47.40 47.51 47.06 47.06 22,998 -0.47(-0.99%)
Apr 29, 2024 47.48 47.61 47.36 47.53 17,808 +0.11(+0.23%)
Apr 26, 2024 47.17 47.56 47.17 47.42 20,711 +0.17(+0.36%)
Apr 25, 2024 47.03 47.35 46.94 47.25 27,217 -0.25(-0.53%)
Apr 24, 2024 47.58 47.58 47.29 47.50 20,042 +0.00(+0.00%)
Apr 23, 2024 47.38 47.56 47.30 47.50 60,668 +0.38(+0.81%)
Apr 22, 2024 47.03 47.36 46.87 47.12 82,527 +0.27(+0.57%)
Apr 19, 2024 46.90 46.95 46.74 46.85 29,497 +0.00(+0.00%)
Apr 18, 2024 47.08 47.16 46.75 46.85 21,162 -0.03(-0.06%)
Apr 17, 2024 47.11 47.23 46.80 46.88 22,672 -0.11(-0.22%)
Apr 16, 2024 47.20 47.20 46.91 46.99 39,310 -0.11(-0.23%)
Apr 15, 2024 47.76 47.83 47.05 47.10 23,932 -0.27(-0.57%)
Apr 12, 2024 47.84 47.84 47.27 47.37 27,355 -0.67(-1.40%)
Apr 11, 2024 48.00 48.21 47.70 48.04 26,287 +0.14(+0.29%)
Apr 10, 2024 47.98 48.06 47.73 47.90 97,828 -0.52(-1.07%)
Apr 09, 2024 48.58 48.58 48.01 48.42 40,595 +0.04(+0.08%)
Apr 08, 2024 48.51 48.51 48.37 48.38 18,097 -0.07(-0.14%)
Apr 05, 2024 48.28 48.55 48.13 48.45 27,400 +0.37(+0.77%)
Apr 04, 2024 48.79 48.97 48.08 48.08 25,920 -0.53(-1.09%)
Apr 03, 2024 48.78 48.80 48.56 48.61 56,476 -0.10(-0.21%)
Apr 02, 2024 48.81 48.81 48.55 48.71 16,997 -0.30(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.