ALPS - O'Shares International Developed Quality Dividend ETF (OEFA)
NYSEARCA: OEFA · Real-Time Price · USD
33.59
-1.07 (-3.09%)
At close: Mar 3, 2026, 4:00 PM EST
33.59
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:10 PM EST
OEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 34.63 | 34.66 | 32.97 | 33.62 | - | -3.00% | 6,235 |
| Mar 2, 2026 | 34.42 | 34.74 | 34.42 | 34.66 | 34.66 | -2.42% | 4,087 |
| Feb 27, 2026 | 35.54 | 35.65 | 35.52 | 35.52 | 35.52 | -0.05% | 411 |
| Feb 26, 2026 | 35.47 | 35.54 | 35.37 | 35.54 | 35.54 | 0.14% | 1,110 |
| Feb 25, 2026 | 35.51 | 35.51 | 35.47 | 35.49 | 35.49 | 0.85% | 5,859 |
| Feb 24, 2026 | 35.16 | 35.19 | 35.13 | 35.19 | 35.19 | 0.61% | 2,830 |
| Feb 23, 2026 | 35.08 | 35.08 | 34.95 | 34.98 | 34.98 | -0.82% | 7,892 |
| Feb 20, 2026 | 35.14 | 35.27 | 35.14 | 35.27 | 35.27 | 0.85% | 286 |
| Feb 19, 2026 | 34.98 | 34.98 | 34.97 | 34.97 | 34.97 | -0.67% | 419 |
| Feb 18, 2026 | 35.31 | 35.31 | 35.21 | 35.21 | 35.21 | 0.01% | 2,445 |
| Feb 17, 2026 | 35.11 | 35.27 | 35.07 | 35.20 | 35.20 | -0.04% | 684 |
| Feb 13, 2026 | 35.10 | 35.28 | 35.10 | 35.22 | 35.22 | 0.59% | 426 |
| Feb 12, 2026 | 35.27 | 35.27 | 34.95 | 35.01 | 35.01 | -0.53% | 2,493 |
| Feb 11, 2026 | 34.98 | 35.21 | 34.98 | 35.20 | 35.20 | 0.64% | 2,465 |
| Feb 10, 2026 | 34.89 | 35.07 | 34.89 | 34.97 | 34.97 | 0.57% | 2,207 |
| Feb 9, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.37% | 233 |
| Feb 6, 2026 | 34.15 | 34.31 | 34.15 | 34.31 | 34.31 | 1.77% | 863 |
| Feb 5, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.86% | 118 |
| Feb 4, 2026 | 34.23 | 34.23 | 34.00 | 34.00 | 34.00 | 0.04% | 650 |
| Feb 3, 2026 | 34.05 | 34.06 | 33.99 | 33.99 | 33.99 | -1.31% | 517 |
| Feb 2, 2026 | 34.35 | 34.44 | 34.33 | 34.44 | 34.44 | 0.90% | 5,744 |
| Jan 30, 2026 | 34.23 | 34.24 | 34.08 | 34.13 | 34.13 | -1.01% | 2,253 |
| Jan 29, 2026 | 34.45 | 34.48 | 34.15 | 34.48 | 34.48 | 0.95% | 3,874 |
| Jan 28, 2026 | 34.19 | 34.19 | 34.16 | 34.16 | 34.16 | -1.91% | 890 |
| Jan 27, 2026 | 34.77 | 34.82 | 34.75 | 34.82 | 34.82 | 0.97% | 2,313 |
| Jan 26, 2026 | 34.43 | 34.53 | 34.43 | 34.48 | 34.48 | 0.43% | 1,881 |
| Jan 23, 2026 | 34.08 | 34.34 | 34.08 | 34.34 | 34.34 | 0.47% | 3,204 |
| Jan 22, 2026 | 34.26 | 34.26 | 34.18 | 34.18 | 34.18 | 0.38% | 647 |
| Jan 21, 2026 | 33.94 | 34.07 | 33.63 | 34.05 | 34.05 | 0.74% | 5,952 |
| Jan 20, 2026 | 33.99 | 33.99 | 33.80 | 33.80 | 33.80 | -1.87% | 6,214 |
| Jan 16, 2026 | 34.38 | 34.44 | 34.38 | 34.44 | 34.44 | 0.34% | 959 |
| Jan 15, 2026 | 34.45 | 34.46 | 34.32 | 34.32 | 34.32 | -0.09% | 5,477 |
| Jan 14, 2026 | 34.43 | 34.43 | 34.25 | 34.35 | 34.35 | -0.19% | 1,071 |
| Jan 13, 2026 | 34.42 | 34.45 | 34.42 | 34.42 | 34.42 | -0.81% | 1,865 |
| Jan 12, 2026 | 34.69 | 34.70 | 34.61 | 34.70 | 34.70 | 0.66% | 2,012 |
| Jan 9, 2026 | 34.41 | 34.49 | 34.40 | 34.48 | 34.48 | 1.34% | 3,050 |
| Jan 8, 2026 | 33.94 | 34.02 | 33.94 | 34.02 | 34.02 | -0.21% | 1,216 |
| Jan 7, 2026 | 34.13 | 34.18 | 34.06 | 34.09 | 34.09 | -0.36% | 15,278 |
| Jan 6, 2026 | 34.15 | 34.23 | 34.10 | 34.21 | 34.21 | 0.37% | 4,044 |
| Jan 5, 2026 | 33.88 | 34.09 | 33.88 | 34.09 | 34.09 | 1.04% | 2,246 |
| Jan 2, 2026 | 33.67 | 33.74 | 33.62 | 33.74 | 33.74 | 1.05% | 2,649 |
| Dec 31, 2025 | 33.38 | 33.48 | 33.38 | 33.39 | 33.39 | -0.50% | 3,496 |
| Dec 30, 2025 | 33.62 | 33.62 | 33.55 | 33.55 | 33.55 | - | 569 |
| Dec 29, 2025 | 33.59 | 33.59 | 33.49 | 33.55 | 33.55 | -0.23% | 666 |
| Dec 26, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.18% | 1,064 |
| Dec 24, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.09% | 84 |
| Dec 23, 2025 | 33.52 | 33.55 | 33.51 | 33.55 | 33.54 | 0.73% | 1,014 |
| Dec 22, 2025 | 33.24 | 33.30 | 33.24 | 33.30 | 33.30 | 0.27% | 773 |
| Dec 19, 2025 | 33.17 | 33.35 | 33.17 | 33.21 | 33.21 | 0.37% | 3,699 |
| Dec 18, 2025 | 33.07 | 33.09 | 33.07 | 33.09 | 33.09 | 0.66% | 834 |