ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
BATS: OUSA · Real-Time Price · USD
56.07
-0.57 (-1.01%)
At close: Oct 29, 2025, 4:00 PM EDT
56.07
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

OUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202556.6256.6255.9056.07--1.01%50,192
Oct 28, 202556.9356.9556.6456.6456.64-0.40%28,543
Oct 27, 202556.5456.8756.5456.8756.870.82%31,571
Oct 24, 202556.4856.5456.3856.4156.410.24%12,994
Oct 23, 202556.2856.4256.1956.2756.27-0.23%42,406
Oct 22, 202556.5556.7156.3856.4056.33-0.44%39,864
Oct 21, 202556.4456.7256.4456.6556.570.35%12,810
Oct 20, 202556.2056.5156.1856.4556.380.79%17,538
Oct 17, 202555.4256.1155.4256.0155.941.00%22,133
Oct 16, 202556.1256.1255.3155.4555.38-1.15%14,419
Oct 15, 202556.2956.5355.7356.1056.03-0.23%17,626
Oct 14, 202555.3656.3255.3656.2356.150.94%21,733
Oct 13, 202555.6755.8555.5355.7055.630.36%31,400
Oct 10, 202556.4556.4655.4555.5055.43-1.28%20,219
Oct 9, 202556.7456.7456.1756.2256.15-0.71%26,639
Oct 8, 202556.6756.7556.5156.6256.55-0.04%49,687
Oct 7, 202556.6956.7456.5856.6456.57-0.12%29,803
Oct 6, 202556.7356.7356.5156.7156.640.02%26,026
Oct 3, 202556.4856.9356.4856.7056.630.35%69,992
Oct 2, 202556.4356.6156.3456.5056.43-0.14%23,669
Oct 1, 202556.3656.6556.3356.5856.510.07%27,541
Sep 30, 202556.2056.5656.2056.5456.470.46%21,775
Sep 29, 202556.2956.3156.1756.2856.210.12%39,101
Sep 26, 202555.9656.2555.9656.2156.140.62%14,007
Sep 25, 202556.0756.0855.6955.8655.79-0.44%23,701
Sep 24, 202556.1956.2156.0756.1156.04-0.18%19,874
Sep 23, 202556.4256.5456.1256.2156.14-0.34%20,849
Sep 22, 202556.2256.4656.2256.4056.330.10%26,026
Sep 19, 202556.2956.3956.1556.3456.270.26%15,521
Sep 18, 202556.4156.4556.1256.2056.12-0.43%19,610
Sep 17, 202556.4056.7056.2256.4456.290.33%15,307
Sep 16, 202556.3256.3856.1956.2656.11-0.11%24,156
Sep 15, 202556.3756.4856.2256.3256.170.04%15,020
Sep 12, 202556.4356.4556.3056.3056.15-0.47%20,721
Sep 11, 202556.0656.6056.0656.5656.410.96%17,437
Sep 10, 202556.0956.2055.8856.0355.88-0.29%10,762
Sep 9, 202556.1456.2356.0556.1956.04-29,956
Sep 8, 202556.1456.1955.9356.1956.04-0.07%18,641
Sep 5, 202556.4456.6056.0156.2356.08-0.21%9,217
Sep 4, 202556.0356.3556.0356.3556.200.54%54,557
Sep 3, 202555.9656.0555.8856.0555.900.44%17,177
Sep 2, 202555.7455.8255.5355.8155.66-0.40%14,054
Aug 29, 202555.9356.0855.8656.0355.880.16%10,127
Aug 28, 202555.9155.9755.7655.9455.790.09%8,614
Aug 27, 202555.7456.0055.7455.8955.740.06%9,835
Aug 26, 202555.7555.8755.6855.8655.710.05%27,221
Aug 25, 202556.1856.1855.8355.8355.68-0.69%32,630
Aug 22, 202555.7656.3755.7656.2256.071.08%17,033
Aug 21, 202555.5955.7455.5555.6255.47-0.30%17,157
Aug 20, 202555.9856.1255.7355.7955.590.09%14,352