ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
NYSEARCA: OUSA · Real-Time Price · USD
62.97
+0.59 (0.95%)
At close: Oct 29, 2026, 4:00 PM EDT
62.97
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT
OUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 62.71 | 62.97 | 62.70 | 62.97 | 62.97 | 0.95% | 20,571 |
| Oct 28, 2026 | 62.19 | 62.52 | 62.19 | 62.38 | 62.38 | -0.11% | 11,274 |
| Oct 27, 2026 | 62.54 | 62.54 | 62.28 | 62.45 | 62.45 | -0.22% | 31,203 |
| Oct 26, 2026 | 62.64 | 62.75 | 62.44 | 62.59 | 62.59 | 0.14% | 11,320 |
| Oct 23, 2026 | 62.70 | 62.72 | 62.49 | 62.50 | 62.50 | -1.26% | 14,000 |
| Oct 22, 2026 | 62.46 | 63.32 | 62.46 | 63.30 | 63.30 | 1.31% | 27,553 |
| Oct 21, 2026 | 62.54 | 62.60 | 62.37 | 62.57 | 62.48 | -0.21% | 10,612 |
| Oct 20, 2026 | 62.44 | 62.83 | 62.44 | 62.70 | 62.61 | 0.84% | 26,978 |
| Oct 19, 2026 | 62.00 | 62.35 | 62.00 | 62.18 | 62.09 | -0.32% | 11,629 |
| Oct 16, 2026 | 62.55 | 62.68 | 62.17 | 62.38 | 62.29 | 0.14% | 13,657 |
| Oct 15, 2026 | 62.11 | 62.50 | 62.11 | 62.29 | 62.20 | 1.15% | 36,078 |
| Oct 14, 2026 | 61.38 | 61.58 | 61.36 | 61.58 | 61.49 | 0.31% | 15,590 |
| Oct 13, 2026 | 61.49 | 61.49 | 61.32 | 61.39 | 61.31 | 0.08% | 25,065 |
| Oct 12, 2026 | 61.02 | 61.37 | 61.02 | 61.34 | 61.26 | 0.77% | 12,088 |
| Oct 9, 2026 | 60.64 | 60.93 | 60.64 | 60.87 | 60.79 | 0.12% | 15,247 |
| Oct 8, 2026 | 60.23 | 60.81 | 60.23 | 60.80 | 60.72 | 0.71% | 17,610 |
| Oct 7, 2026 | 60.31 | 60.52 | 60.27 | 60.37 | 60.29 | -0.03% | 28,150 |
| Oct 6, 2026 | 60.10 | 60.45 | 60.08 | 60.39 | 60.31 | 0.67% | 36,011 |
| Oct 5, 2026 | 59.54 | 60.03 | 59.52 | 59.99 | 59.91 | 0.59% | 37,078 |
| Oct 2, 2026 | 59.80 | 59.80 | 59.55 | 59.64 | 59.56 | 0.32% | 8,031 |
| Oct 1, 2026 | 59.88 | 59.88 | 59.33 | 59.45 | 59.37 | -0.05% | 24,182 |
| Sep 30, 2026 | 59.91 | 60.04 | 59.48 | 59.48 | 59.40 | -0.58% | 47,434 |
| Sep 29, 2026 | 59.92 | 59.92 | 59.66 | 59.83 | 59.75 | -0.37% | 30,346 |
| Sep 28, 2026 | 60.09 | 60.20 | 60.00 | 60.05 | 59.97 | -0.45% | 18,837 |
| Sep 25, 2026 | 59.99 | 60.38 | 59.99 | 60.32 | 60.24 | 0.40% | 16,100 |
| Sep 24, 2026 | 60.01 | 60.23 | 59.98 | 60.08 | 60.00 | 0.02% | 15,538 |
| Sep 23, 2026 | 60.37 | 60.37 | 60.07 | 60.07 | 59.99 | -0.66% | 17,884 |
| Sep 22, 2026 | 60.92 | 60.92 | 60.41 | 60.47 | 60.39 | -0.38% | 12,546 |
| Sep 21, 2026 | 60.41 | 60.80 | 60.33 | 60.70 | 60.62 | 0.76% | 14,618 |
| Sep 18, 2026 | 60.29 | 60.48 | 60.14 | 60.24 | 60.16 | -0.36% | 17,959 |
| Sep 17, 2026 | 60.68 | 60.68 | 60.32 | 60.46 | 60.38 | 0.29% | 20,987 |
| Sep 16, 2026 | 61.08 | 61.08 | 60.14 | 60.36 | 60.20 | -0.79% | 97,138 |
| Sep 15, 2026 | 60.96 | 61.06 | 60.77 | 60.84 | 60.68 | -0.65% | 23,167 |
| Sep 14, 2026 | 61.06 | 61.32 | 61.03 | 61.24 | 61.08 | 0.84% | 10,708 |
| Sep 11, 2026 | 60.69 | 60.82 | 60.51 | 60.73 | 60.57 | 0.95% | 29,878 |
| Sep 10, 2026 | 60.27 | 60.30 | 60.12 | 60.16 | 60.00 | -0.12% | 19,137 |
| Sep 9, 2026 | 60.57 | 60.57 | 60.23 | 60.23 | 60.07 | -0.91% | 4,941 |
| Sep 8, 2026 | 61.26 | 61.26 | 60.79 | 60.79 | 60.63 | -1.27% | 13,313 |
| Sep 4, 2026 | 61.82 | 61.87 | 61.57 | 61.57 | 61.41 | -0.91% | 9,227 |
| Sep 3, 2026 | 61.93 | 62.20 | 61.79 | 62.14 | 61.97 | 0.63% | 4,075 |
| Sep 2, 2026 | 61.79 | 61.87 | 61.72 | 61.75 | 61.59 | 0.19% | 8,653 |
| Sep 1, 2026 | 61.82 | 61.99 | 61.57 | 61.63 | 61.47 | -0.42% | 10,996 |
| Aug 31, 2026 | 62.14 | 62.14 | 61.88 | 61.89 | 61.73 | -0.75% | 19,116 |
| Aug 28, 2026 | 62.24 | 62.49 | 62.24 | 62.36 | 62.20 | 0.42% | 35,036 |
| Aug 27, 2026 | 62.15 | 62.35 | 62.06 | 62.10 | 61.94 | -0.70% | 9,423 |
| Aug 26, 2026 | 62.61 | 62.75 | 62.54 | 62.54 | 62.38 | -0.24% | 9,413 |
| Aug 25, 2026 | 62.66 | 62.70 | 62.51 | 62.69 | 62.53 | 0.05% | 23,402 |
| Aug 24, 2026 | 62.14 | 62.67 | 62.14 | 62.66 | 62.50 | 0.72% | 13,242 |
| Aug 21, 2026 | 61.92 | 62.32 | 61.92 | 62.21 | 62.05 | 0.88% | 31,297 |
| Aug 20, 2026 | 61.86 | 62.23 | 61.67 | 61.67 | 61.51 | -1.00% | 10,801 |