ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
BATS: OUSA · Real-Time Price · USD
55.70
+0.20 (0.36%)
At close: Oct 13, 2025, 4:00 PM EDT
55.70
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT

OUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202555.6755.8555.5355.7055.700.36%31,396
Oct 10, 202556.4556.4655.4555.5055.50-1.28%20,219
Oct 9, 202556.7456.7456.1756.2256.22-0.71%26,639
Oct 8, 202556.6756.7556.5156.6256.62-0.04%49,687
Oct 7, 202556.6956.7456.5856.6456.64-0.12%29,803
Oct 6, 202556.7356.7356.5156.7156.710.02%26,026
Oct 3, 202556.4856.9356.4856.7056.700.35%69,992
Oct 2, 202556.4356.6156.3456.5056.50-0.14%23,669
Oct 1, 202556.3656.6556.3356.5856.580.07%27,541
Sep 30, 202556.2056.5656.2056.5456.540.46%21,775
Sep 29, 202556.2956.3156.1756.2856.280.12%39,101
Sep 26, 202555.9656.2555.9656.2156.210.62%14,007
Sep 25, 202556.0756.0855.6955.8655.86-0.44%23,701
Sep 24, 202556.1956.2156.0756.1156.11-0.18%19,874
Sep 23, 202556.4256.5456.1256.2156.21-0.34%20,849
Sep 22, 202556.2256.4656.2256.4056.400.10%26,026
Sep 19, 202556.2956.3956.1556.3456.340.26%15,521
Sep 18, 202556.4156.4556.1256.2056.20-0.43%19,610
Sep 17, 202556.4056.7056.2256.4456.360.33%15,307
Sep 16, 202556.3256.3856.1956.2656.18-0.11%24,156
Sep 15, 202556.3756.4856.2256.3256.240.04%15,020
Sep 12, 202556.4356.4556.3056.3056.22-0.47%20,721
Sep 11, 202556.0656.6056.0656.5656.490.96%17,437
Sep 10, 202556.0956.2055.8856.0355.95-0.29%10,762
Sep 9, 202556.1456.2356.0556.1956.11-29,956
Sep 8, 202556.1456.1955.9356.1956.11-0.07%18,641
Sep 5, 202556.4456.6056.0156.2356.15-0.21%9,217
Sep 4, 202556.0356.3556.0356.3556.270.54%54,557
Sep 3, 202555.9656.0555.8856.0555.970.44%17,177
Sep 2, 202555.7455.8255.5355.8155.73-0.40%14,054
Aug 29, 202555.9356.0855.8656.0355.950.16%10,127
Aug 28, 202555.9155.9755.7655.9455.860.09%8,614
Aug 27, 202555.7456.0055.7455.8955.810.06%9,835
Aug 26, 202555.7555.8755.6855.8655.780.05%27,221
Aug 25, 202556.1856.1855.8355.8355.75-0.69%32,630
Aug 22, 202555.7656.3755.7656.2256.141.08%17,033
Aug 21, 202555.5955.7455.5555.6255.54-0.30%17,157
Aug 20, 202555.9856.1255.7355.7955.660.09%14,352
Aug 19, 202555.5356.0155.5355.7455.610.49%16,896
Aug 18, 202555.4855.6355.4755.4755.34-0.11%33,072
Aug 15, 202555.6655.7055.4955.5355.40-15,209
Aug 14, 202555.3655.5555.3455.5355.40-0.16%17,304
Aug 13, 202555.3055.6255.3055.6255.490.91%15,955
Aug 12, 202554.8055.1154.8055.1154.990.78%19,932
Aug 11, 202554.7754.8354.5854.6954.57-0.17%22,842
Aug 8, 202554.4154.8454.4154.7954.660.92%10,862
Aug 7, 202554.7054.7054.1354.2954.16-0.19%31,222
Aug 6, 202554.2154.5054.1454.3954.270.66%27,488
Aug 5, 202554.1254.2254.0354.0353.91-0.33%17,648
Aug 4, 202553.5454.2153.5454.2154.091.36%32,128