ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
BATS: OUSA · Real-Time Price · USD
56.21
+0.35 (0.63%)
Sep 26, 2025, 4:00 PM EDT - Market closed
OUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.96 | 56.25 | 55.96 | 56.21 | 56.21 | 0.62% | 14,007 |
| Sep 25, 2025 | 56.07 | 56.08 | 55.69 | 55.86 | 55.86 | -0.44% | 23,701 |
| Sep 24, 2025 | 56.19 | 56.21 | 56.07 | 56.11 | 56.11 | -0.18% | 19,874 |
| Sep 23, 2025 | 56.42 | 56.54 | 56.12 | 56.21 | 56.21 | -0.34% | 20,849 |
| Sep 22, 2025 | 56.22 | 56.46 | 56.22 | 56.40 | 56.40 | 0.10% | 26,026 |
| Sep 19, 2025 | 56.29 | 56.39 | 56.15 | 56.34 | 56.34 | 0.26% | 15,521 |
| Sep 18, 2025 | 56.41 | 56.45 | 56.12 | 56.20 | 56.20 | -0.43% | 19,610 |
| Sep 17, 2025 | 56.40 | 56.70 | 56.22 | 56.44 | 56.36 | 0.33% | 15,307 |
| Sep 16, 2025 | 56.32 | 56.38 | 56.19 | 56.26 | 56.18 | -0.11% | 24,156 |
| Sep 15, 2025 | 56.37 | 56.48 | 56.22 | 56.32 | 56.24 | 0.04% | 15,020 |
| Sep 12, 2025 | 56.43 | 56.45 | 56.30 | 56.30 | 56.22 | -0.47% | 20,721 |
| Sep 11, 2025 | 56.06 | 56.60 | 56.06 | 56.56 | 56.49 | 0.96% | 17,437 |
| Sep 10, 2025 | 56.09 | 56.20 | 55.88 | 56.03 | 55.95 | -0.29% | 10,762 |
| Sep 9, 2025 | 56.14 | 56.23 | 56.05 | 56.19 | 56.11 | - | 29,956 |
| Sep 8, 2025 | 56.14 | 56.19 | 55.93 | 56.19 | 56.11 | -0.07% | 18,641 |
| Sep 5, 2025 | 56.44 | 56.60 | 56.01 | 56.23 | 56.15 | -0.21% | 9,217 |
| Sep 4, 2025 | 56.03 | 56.35 | 56.03 | 56.35 | 56.27 | 0.54% | 54,557 |
| Sep 3, 2025 | 55.96 | 56.05 | 55.88 | 56.05 | 55.97 | 0.44% | 17,177 |
| Sep 2, 2025 | 55.74 | 55.82 | 55.53 | 55.81 | 55.73 | -0.40% | 14,054 |
| Aug 29, 2025 | 55.93 | 56.08 | 55.86 | 56.03 | 55.95 | 0.16% | 10,127 |
| Aug 28, 2025 | 55.91 | 55.97 | 55.76 | 55.94 | 55.86 | 0.09% | 8,614 |
| Aug 27, 2025 | 55.74 | 56.00 | 55.74 | 55.89 | 55.81 | 0.06% | 9,835 |
| Aug 26, 2025 | 55.75 | 55.87 | 55.68 | 55.86 | 55.78 | 0.05% | 27,221 |
| Aug 25, 2025 | 56.18 | 56.18 | 55.83 | 55.83 | 55.75 | -0.69% | 32,630 |
| Aug 22, 2025 | 55.76 | 56.37 | 55.76 | 56.22 | 56.14 | 1.08% | 17,033 |
| Aug 21, 2025 | 55.59 | 55.74 | 55.55 | 55.62 | 55.54 | -0.30% | 17,157 |
| Aug 20, 2025 | 55.98 | 56.12 | 55.73 | 55.79 | 55.66 | 0.09% | 14,352 |
| Aug 19, 2025 | 55.53 | 56.01 | 55.53 | 55.74 | 55.61 | 0.49% | 16,896 |
| Aug 18, 2025 | 55.48 | 55.63 | 55.47 | 55.47 | 55.34 | -0.11% | 33,072 |
| Aug 15, 2025 | 55.66 | 55.70 | 55.49 | 55.53 | 55.40 | - | 15,209 |
| Aug 14, 2025 | 55.36 | 55.55 | 55.34 | 55.53 | 55.40 | -0.16% | 17,304 |
| Aug 13, 2025 | 55.30 | 55.62 | 55.30 | 55.62 | 55.49 | 0.91% | 15,955 |
| Aug 12, 2025 | 54.80 | 55.11 | 54.80 | 55.11 | 54.99 | 0.78% | 19,932 |
| Aug 11, 2025 | 54.77 | 54.83 | 54.58 | 54.69 | 54.57 | -0.17% | 22,842 |
| Aug 8, 2025 | 54.41 | 54.84 | 54.41 | 54.79 | 54.66 | 0.92% | 10,862 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.13 | 54.29 | 54.16 | -0.19% | 31,222 |
| Aug 6, 2025 | 54.21 | 54.50 | 54.14 | 54.39 | 54.27 | 0.66% | 27,488 |
| Aug 5, 2025 | 54.12 | 54.22 | 54.03 | 54.03 | 53.91 | -0.33% | 17,648 |
| Aug 4, 2025 | 53.54 | 54.21 | 53.54 | 54.21 | 54.09 | 1.36% | 32,128 |
| Aug 1, 2025 | 53.83 | 53.83 | 53.38 | 53.48 | 53.36 | -0.65% | 33,369 |
| Jul 31, 2025 | 54.38 | 54.49 | 53.83 | 53.83 | 53.71 | -0.65% | 22,374 |
| Jul 30, 2025 | 54.61 | 54.61 | 54.03 | 54.18 | 54.06 | -0.57% | 22,308 |
| Jul 29, 2025 | 54.63 | 54.63 | 54.41 | 54.49 | 54.37 | -0.24% | 61,599 |
| Jul 28, 2025 | 54.74 | 54.78 | 54.53 | 54.62 | 54.50 | -0.40% | 24,115 |
| Jul 25, 2025 | 54.65 | 54.89 | 54.65 | 54.84 | 54.72 | 0.20% | 23,866 |
| Jul 24, 2025 | 54.75 | 54.89 | 54.73 | 54.73 | 54.61 | -0.27% | 15,069 |
| Jul 23, 2025 | 54.82 | 54.88 | 54.60 | 54.88 | 54.68 | 0.37% | 18,779 |
| Jul 22, 2025 | 54.21 | 54.76 | 54.21 | 54.68 | 54.48 | 0.66% | 55,155 |
| Jul 21, 2025 | 54.13 | 54.54 | 54.13 | 54.32 | 54.12 | 0.31% | 102,366 |
| Jul 18, 2025 | 54.32 | 54.37 | 54.11 | 54.15 | 53.95 | -0.18% | 13,066 |