Skip to main content

ALPS O'Shares U.S. Quality Dividend ETF (NY:OUSA)

56.03 +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 55.93 56.08 55.86 56.03 10,127 +0.09(+0.16%)
Aug 28, 2025 55.91 55.97 55.76 55.94 8,614 +0.05(+0.09%)
Aug 27, 2025 55.74 56.00 55.74 55.89 9,835 +0.03(+0.06%)
Aug 26, 2025 55.75 55.87 55.68 55.86 27,221 +0.03(+0.05%)
Aug 25, 2025 56.18 56.18 55.83 55.83 32,630 -0.39(-0.69%)
Aug 22, 2025 55.76 56.37 55.76 56.22 17,033 +0.60(+1.08%)
Aug 21, 2025 55.58 55.74 55.55 55.62 17,157 -0.17(-0.30%)
Aug 20, 2025 55.98 56.12 55.73 55.79 14,352 +0.05(+0.09%)
Aug 19, 2025 55.53 56.01 55.53 55.74 16,896 +0.27(+0.49%)
Aug 18, 2025 55.48 55.63 55.47 55.47 33,072 -0.06(-0.11%)
Aug 15, 2025 55.66 55.70 55.49 55.53 15,209 +0.00(+0.00%)
Aug 14, 2025 55.36 55.55 55.34 55.53 17,304 -0.09(-0.16%)
Aug 13, 2025 55.30 55.62 55.30 55.62 15,955 +0.50(+0.91%)
Aug 12, 2025 54.80 55.11 54.80 55.11 19,932 +0.42(+0.78%)
Aug 11, 2025 54.77 54.83 54.58 54.69 22,842 -0.09(-0.17%)
Aug 08, 2025 54.41 54.84 54.41 54.78 10,862 +0.50(+0.92%)
Aug 07, 2025 54.70 54.70 54.13 54.29 31,222 -0.10(-0.19%)
Aug 06, 2025 54.21 54.50 54.14 54.39 27,488 +0.36(+0.66%)
Aug 05, 2025 54.12 54.22 54.03 54.03 17,648 -0.18(-0.33%)
Aug 04, 2025 53.54 54.21 53.54 54.21 32,128 +0.73(+1.36%)
Aug 01, 2025 53.83 53.83 53.38 53.48 33,369 -0.35(-0.65%)
Jul 31, 2025 54.38 54.49 53.83 53.83 22,374 -0.35(-0.65%)
Jul 30, 2025 54.61 54.61 54.03 54.18 22,308 -0.31(-0.57%)
Jul 29, 2025 54.63 54.63 54.41 54.49 61,599 -0.13(-0.24%)
Jul 28, 2025 54.74 54.78 54.53 54.62 24,115 -0.22(-0.40%)
Jul 25, 2025 54.65 54.89 54.65 54.84 23,866 +0.11(+0.20%)
Jul 24, 2025 54.75 54.89 54.73 54.73 15,069 -0.08(-0.14%)
Jul 23, 2025 54.75 54.80 54.53 54.80 18,803 +0.20(+0.37%)
Jul 22, 2025 54.14 54.69 54.14 54.61 55,230 +0.36(+0.66%)
Jul 21, 2025 54.06 54.47 54.06 54.25 102,506 +0.17(+0.31%)
Jul 18, 2025 54.25 54.30 54.04 54.08 13,083 -0.10(-0.18%)
Jul 17, 2025 53.93 54.25 53.93 54.18 91,994 +0.16(+0.30%)
Jul 16, 2025 53.91 54.06 53.60 54.02 26,105 +0.31(+0.58%)
Jul 15, 2025 54.21 54.21 53.71 53.71 46,408 -0.50(-0.92%)
Jul 14, 2025 53.94 54.23 53.94 54.21 24,080 +0.09(+0.17%)
Jul 11, 2025 54.26 54.26 54.03 54.12 14,777 -0.42(-0.77%)
Jul 10, 2025 54.30 54.69 54.30 54.54 9,193 +0.11(+0.20%)
Jul 09, 2025 54.45 54.46 54.10 54.43 24,422 +0.19(+0.35%)
Jul 08, 2025 54.22 54.40 54.17 54.24 15,023 -0.08(-0.15%)
Jul 07, 2025 54.67 54.67 54.10 54.32 21,264 -0.37(-0.68%)
Jul 03, 2025 54.41 54.75 54.41 54.69 16,742 +0.30(+0.56%)
Jul 02, 2025 54.34 54.42 54.25 54.39 11,460 -0.08(-0.15%)
Jul 01, 2025 53.98 54.59 53.98 54.47 34,211 +0.57(+1.06%)
Jun 30, 2025 53.65 53.95 53.61 53.90 21,004 +0.36(+0.67%)
Jun 27, 2025 53.32 53.67 53.32 53.54 10,476 +0.33(+0.62%)
Jun 26, 2025 53.20 53.27 53.07 53.21 30,546 +0.14(+0.26%)
Jun 25, 2025 53.50 53.50 53.06 53.07 30,609 -0.31(-0.58%)
Jun 24, 2025 53.32 53.44 53.05 53.38 15,926 +0.53(+1.00%)
Jun 23, 2025 52.21 52.86 52.21 52.85 13,177 +0.61(+1.17%)
Jun 20, 2025 52.45 52.60 52.18 52.24 16,143 -0.18(-0.34%)
Jun 18, 2025 52.81 52.93 52.40 52.41 19,372 -0.39(-0.75%)
Jun 17, 2025 52.99 53.13 52.75 52.81 15,298 -0.53(-0.99%)
Jun 16, 2025 53.30 53.59 53.22 53.34 16,208 +0.18(+0.34%)
Jun 13, 2025 53.53 53.60 53.07 53.16 18,087 -0.69(-1.28%)
Jun 12, 2025 53.59 53.85 53.55 53.85 13,289 +0.22(+0.41%)
Jun 11, 2025 53.94 53.94 53.49 53.63 37,817 -0.21(-0.39%)
Jun 10, 2025 53.46 53.87 53.46 53.84 14,722 +0.30(+0.56%)
Jun 09, 2025 53.71 53.71 53.42 53.54 24,927 -0.21(-0.39%)
Jun 06, 2025 53.63 53.84 53.58 53.75 17,714 +0.44(+0.82%)
Jun 05, 2025 53.64 53.64 53.23 53.31 17,054 -0.11(-0.21%)
Jun 04, 2025 53.49 53.63 53.42 53.42 19,178 +0.01(+0.02%)
Jun 03, 2025 53.18 53.42 53.02 53.41 23,852 +0.20(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.