ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
BATS: OUSA · Real-Time Price · USD
53.48
-0.35 (-0.65%)
At close: Aug 1, 2025, 4:00 PM
53.48
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.83 | 53.83 | 53.38 | 53.48 | 53.48 | -0.65% | 33,369 |
| Jul 31, 2025 | 54.38 | 54.49 | 53.83 | 53.83 | 53.83 | -0.65% | 22,374 |
| Jul 30, 2025 | 54.61 | 54.61 | 54.03 | 54.18 | 54.18 | -0.57% | 22,308 |
| Jul 29, 2025 | 54.63 | 54.63 | 54.41 | 54.49 | 54.49 | -0.24% | 61,599 |
| Jul 28, 2025 | 54.74 | 54.78 | 54.53 | 54.62 | 54.62 | -0.40% | 24,115 |
| Jul 25, 2025 | 54.65 | 54.89 | 54.65 | 54.84 | 54.84 | 0.20% | 23,866 |
| Jul 24, 2025 | 54.75 | 54.89 | 54.73 | 54.73 | 54.73 | -0.27% | 15,069 |
| Jul 23, 2025 | 54.82 | 54.88 | 54.60 | 54.88 | 54.81 | 0.37% | 18,779 |
| Jul 22, 2025 | 54.21 | 54.76 | 54.21 | 54.68 | 54.61 | 0.66% | 55,155 |
| Jul 21, 2025 | 54.13 | 54.54 | 54.13 | 54.32 | 54.25 | 0.31% | 102,366 |
| Jul 18, 2025 | 54.32 | 54.37 | 54.11 | 54.15 | 54.08 | -0.18% | 13,066 |
| Jul 17, 2025 | 54.00 | 54.32 | 54.00 | 54.25 | 54.18 | 0.30% | 91,869 |
| Jul 16, 2025 | 53.98 | 54.13 | 53.67 | 54.09 | 54.02 | 0.58% | 26,070 |
| Jul 15, 2025 | 54.28 | 54.28 | 53.78 | 53.78 | 53.71 | -0.92% | 46,345 |
| Jul 14, 2025 | 54.01 | 54.30 | 54.01 | 54.28 | 54.21 | 0.17% | 24,048 |
| Jul 11, 2025 | 54.33 | 54.33 | 54.10 | 54.19 | 54.12 | -0.77% | 14,757 |
| Jul 10, 2025 | 54.37 | 54.76 | 54.37 | 54.61 | 54.54 | 0.20% | 9,181 |
| Jul 9, 2025 | 54.52 | 54.54 | 54.17 | 54.50 | 54.43 | 0.35% | 24,389 |
| Jul 8, 2025 | 54.29 | 54.48 | 54.25 | 54.31 | 54.24 | -0.15% | 15,003 |
| Jul 7, 2025 | 54.74 | 54.74 | 54.18 | 54.39 | 54.32 | -0.68% | 21,235 |
| Jul 3, 2025 | 54.48 | 54.82 | 54.48 | 54.76 | 54.69 | 0.56% | 16,720 |
| Jul 2, 2025 | 54.41 | 54.49 | 54.32 | 54.46 | 54.39 | -0.15% | 11,445 |
| Jul 1, 2025 | 54.05 | 54.67 | 54.05 | 54.54 | 54.47 | 1.06% | 34,165 |
| Jun 30, 2025 | 53.72 | 54.03 | 53.69 | 53.97 | 53.90 | 0.67% | 20,976 |
| Jun 27, 2025 | 53.39 | 53.74 | 53.39 | 53.61 | 53.54 | 0.62% | 10,462 |
| Jun 26, 2025 | 53.27 | 53.34 | 53.14 | 53.28 | 53.21 | 0.26% | 30,505 |
| Jun 25, 2025 | 53.57 | 53.57 | 53.14 | 53.14 | 53.07 | -0.58% | 30,568 |
| Jun 24, 2025 | 53.39 | 53.51 | 53.13 | 53.45 | 53.38 | 1.00% | 15,905 |
| Jun 23, 2025 | 52.28 | 52.93 | 52.28 | 52.92 | 52.85 | 1.17% | 13,159 |
| Jun 20, 2025 | 52.52 | 52.67 | 52.25 | 52.31 | 52.24 | -0.48% | 16,121 |
| Jun 18, 2025 | 52.96 | 53.08 | 52.55 | 52.56 | 52.41 | -0.75% | 19,317 |
| Jun 17, 2025 | 53.14 | 53.28 | 52.90 | 52.96 | 52.81 | -0.99% | 15,259 |
| Jun 16, 2025 | 53.45 | 53.74 | 53.37 | 53.49 | 53.34 | 0.34% | 16,162 |
| Jun 13, 2025 | 53.68 | 53.75 | 53.22 | 53.31 | 53.16 | -1.28% | 18,036 |
| Jun 12, 2025 | 53.74 | 54.00 | 53.70 | 54.00 | 53.85 | 0.41% | 13,252 |
| Jun 11, 2025 | 54.09 | 54.09 | 53.64 | 53.78 | 53.63 | -0.39% | 37,710 |
| Jun 10, 2025 | 53.61 | 54.02 | 53.61 | 53.99 | 53.84 | 0.56% | 14,681 |
| Jun 9, 2025 | 53.86 | 53.86 | 53.57 | 53.69 | 53.54 | -0.39% | 24,856 |
| Jun 6, 2025 | 53.78 | 54.00 | 53.73 | 53.90 | 53.75 | 0.82% | 17,664 |
| Jun 5, 2025 | 53.79 | 53.79 | 53.38 | 53.46 | 53.31 | -0.21% | 17,006 |
| Jun 4, 2025 | 53.64 | 53.78 | 53.57 | 53.57 | 53.42 | 0.02% | 19,124 |
| Jun 3, 2025 | 53.33 | 53.57 | 53.17 | 53.56 | 53.41 | 0.37% | 23,785 |
| Jun 2, 2025 | 53.10 | 53.36 | 52.84 | 53.36 | 53.21 | 0.04% | 34,678 |
| May 30, 2025 | 53.13 | 53.44 | 52.90 | 53.34 | 53.19 | 0.47% | 11,670 |
| May 29, 2025 | 53.22 | 53.22 | 52.90 | 53.09 | 52.94 | 0.14% | 18,256 |
| May 28, 2025 | 53.37 | 53.37 | 52.98 | 53.02 | 52.87 | -0.53% | 21,813 |
| May 27, 2025 | 52.99 | 53.30 | 52.83 | 53.30 | 53.15 | 1.64% | 23,539 |
| May 23, 2025 | 52.27 | 52.61 | 52.25 | 52.44 | 52.29 | -0.68% | 16,033 |
| May 22, 2025 | 52.99 | 53.04 | 52.72 | 52.80 | 52.65 | -0.43% | 19,048 |
| May 21, 2025 | 53.28 | 53.58 | 52.94 | 53.03 | 52.83 | -1.21% | 19,603 |