ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
BATS: OUSA · Real-Time Price · USD
53.06
+1.20 (2.31%)
At close: May 12, 2025, 4:00 PM
53.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
OUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.01 | 53.10 | 52.70 | 53.06 | 53.06 | 2.31% | 47,105 |
| May 9, 2025 | 52.10 | 52.10 | 51.85 | 51.86 | 51.86 | -0.35% | 17,896 |
| May 8, 2025 | 52.03 | 52.54 | 51.95 | 52.04 | 52.04 | 0.08% | 26,016 |
| May 7, 2025 | 52.06 | 52.16 | 51.71 | 52.00 | 52.00 | 0.29% | 33,877 |
| May 6, 2025 | 51.91 | 52.09 | 51.81 | 51.85 | 51.85 | -0.73% | 21,634 |
| May 5, 2025 | 51.97 | 52.43 | 51.97 | 52.23 | 52.23 | -0.19% | 39,174 |
| May 2, 2025 | 52.04 | 52.41 | 52.04 | 52.33 | 52.33 | 1.24% | 33,562 |
| May 1, 2025 | 51.86 | 52.10 | 51.68 | 51.69 | 51.69 | -0.33% | 75,335 |
| Apr 30, 2025 | 51.26 | 51.94 | 50.78 | 51.86 | 51.86 | 0.58% | 30,307 |
| Apr 29, 2025 | 51.29 | 51.64 | 51.05 | 51.56 | 51.56 | 0.72% | 15,874 |
| Apr 28, 2025 | 51.29 | 51.30 | 50.89 | 51.19 | 51.19 | 0.18% | 43,828 |
| Apr 25, 2025 | 50.93 | 51.10 | 50.70 | 51.10 | 51.10 | 0.14% | 13,200 |
| Apr 24, 2025 | 50.39 | 51.03 | 50.29 | 51.03 | 51.03 | 0.71% | 12,292 |
| Apr 23, 2025 | 51.14 | 51.43 | 50.54 | 50.67 | 50.60 | 0.50% | 33,093 |
| Apr 22, 2025 | 49.84 | 50.46 | 49.82 | 50.42 | 50.35 | 2.19% | 22,158 |
| Apr 21, 2025 | 49.94 | 49.94 | 48.89 | 49.34 | 49.27 | -1.95% | 22,400 |
| Apr 17, 2025 | 50.06 | 50.74 | 50.06 | 50.32 | 50.25 | 0.32% | 14,111 |
| Apr 16, 2025 | 50.92 | 51.05 | 49.87 | 50.16 | 50.09 | -1.74% | 48,865 |
| Apr 15, 2025 | 51.41 | 51.50 | 50.99 | 51.05 | 50.98 | -0.53% | 20,751 |
| Apr 14, 2025 | 51.48 | 51.57 | 50.95 | 51.32 | 51.25 | 1.24% | 24,221 |
| Apr 11, 2025 | 49.71 | 50.83 | 49.58 | 50.69 | 50.62 | 1.54% | 29,117 |
| Apr 10, 2025 | 50.26 | 50.42 | 48.86 | 49.92 | 49.85 | -2.00% | 39,962 |
| Apr 9, 2025 | 47.55 | 51.09 | 47.46 | 50.94 | 50.87 | 6.19% | 41,549 |
| Apr 8, 2025 | 49.70 | 50.01 | 47.36 | 47.97 | 47.90 | -1.17% | 50,853 |
| Apr 7, 2025 | 47.79 | 49.95 | 47.19 | 48.54 | 48.47 | -1.14% | 85,900 |
| Apr 4, 2025 | 50.75 | 51.10 | 49.05 | 49.10 | 49.03 | -5.23% | 92,703 |
| Apr 3, 2025 | 51.78 | 52.49 | 51.78 | 51.81 | 51.74 | -2.58% | 60,488 |
| Apr 2, 2025 | 52.78 | 53.27 | 52.78 | 53.18 | 53.10 | 0.25% | 14,115 |
| Apr 1, 2025 | 53.16 | 53.26 | 52.76 | 53.05 | 52.97 | -0.32% | 42,940 |
| Mar 31, 2025 | 52.21 | 53.39 | 52.21 | 53.22 | 53.14 | 1.20% | 31,012 |
| Mar 28, 2025 | 53.22 | 53.22 | 52.59 | 52.59 | 52.51 | -1.46% | 20,137 |
| Mar 27, 2025 | 53.24 | 53.49 | 53.17 | 53.37 | 53.29 | 0.28% | 15,277 |
| Mar 26, 2025 | 53.11 | 53.44 | 53.10 | 53.22 | 53.14 | 0.26% | 20,135 |
| Mar 25, 2025 | 53.34 | 53.34 | 52.87 | 53.08 | 53.00 | -0.09% | 22,699 |
| Mar 24, 2025 | 53.00 | 53.20 | 52.94 | 53.13 | 53.05 | 0.97% | 26,873 |
| Mar 21, 2025 | 52.50 | 52.62 | 52.25 | 52.62 | 52.54 | -0.13% | 15,068 |
| Mar 20, 2025 | 52.66 | 53.03 | 52.59 | 52.69 | 52.61 | -0.66% | 44,055 |
| Mar 19, 2025 | 52.86 | 53.17 | 52.68 | 53.04 | 52.88 | 0.74% | 14,490 |
| Mar 18, 2025 | 52.96 | 52.96 | 52.48 | 52.65 | 52.50 | -0.53% | 21,247 |
| Mar 17, 2025 | 52.28 | 53.06 | 52.28 | 52.93 | 52.77 | 0.93% | 28,446 |
| Mar 14, 2025 | 52.20 | 52.46 | 51.98 | 52.44 | 52.29 | 0.96% | 24,029 |
| Mar 13, 2025 | 52.47 | 52.56 | 51.86 | 51.94 | 51.79 | -0.97% | 11,728 |
| Mar 12, 2025 | 53.01 | 53.01 | 52.25 | 52.45 | 52.30 | -0.91% | 46,549 |
| Mar 11, 2025 | 53.88 | 53.88 | 52.77 | 52.93 | 52.77 | -2.02% | 56,498 |
| Mar 10, 2025 | 54.36 | 54.83 | 53.72 | 54.02 | 53.86 | -1.51% | 58,034 |
| Mar 7, 2025 | 54.35 | 54.92 | 54.26 | 54.85 | 54.69 | 0.81% | 28,792 |
| Mar 6, 2025 | 54.15 | 54.68 | 54.14 | 54.41 | 54.25 | -0.57% | 18,221 |
| Mar 5, 2025 | 54.37 | 54.84 | 54.07 | 54.72 | 54.56 | 0.74% | 31,594 |
| Mar 4, 2025 | 54.88 | 54.88 | 54.20 | 54.32 | 54.16 | -1.24% | 21,113 |
| Mar 3, 2025 | 55.26 | 55.51 | 54.77 | 55.00 | 54.84 | -0.31% | 24,529 |