ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
NYSEARCA: OUSA · Real-Time Price · USD
58.97
+0.64 (1.10%)
Jul 1, 2026, 2:21 PM EDT - Market open
OUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 58.34 | 58.62 | 58.34 | 58.33 | - | - | 718 |
| Jun 30, 2026 | 58.19 | 58.44 | 58.13 | 58.33 | 58.33 | 0.24% | 17,109 |
| Jun 29, 2026 | 58.27 | 58.33 | 58.14 | 58.19 | 58.19 | 0.39% | 20,541 |
| Jun 26, 2026 | 57.52 | 58.12 | 57.52 | 57.96 | 57.96 | 0.77% | 24,642 |
| Jun 25, 2026 | 57.72 | 58.28 | 57.52 | 57.52 | 57.52 | -0.55% | 25,200 |
| Jun 24, 2026 | 57.75 | 58.24 | 57.68 | 57.84 | 57.84 | 0.50% | 21,070 |
| Jun 23, 2026 | 57.41 | 57.70 | 57.31 | 57.55 | 57.55 | 0.14% | 48,650 |
| Jun 22, 2026 | 57.70 | 57.81 | 57.36 | 57.47 | 57.47 | -0.48% | 20,012 |
| Jun 18, 2026 | 58.19 | 58.19 | 57.71 | 57.75 | 57.75 | -0.42% | 24,846 |
| Jun 17, 2026 | 58.90 | 58.99 | 57.97 | 58.07 | 57.99 | -1.69% | 16,967 |
| Jun 16, 2026 | 59.03 | 59.24 | 58.97 | 59.07 | 58.99 | 0.36% | 11,137 |
| Jun 15, 2026 | 59.02 | 59.12 | 58.84 | 58.86 | 58.78 | 0.20% | 28,250 |
| Jun 12, 2026 | 58.78 | 58.92 | 58.42 | 58.74 | 58.66 | 0.50% | 25,721 |
| Jun 11, 2026 | 58.15 | 58.70 | 58.03 | 58.45 | 58.37 | 0.60% | 21,781 |
| Jun 10, 2026 | 58.59 | 58.59 | 58.10 | 58.10 | 58.02 | -0.62% | 9,400 |
| Jun 9, 2026 | 58.23 | 58.49 | 58.01 | 58.46 | 58.38 | 0.60% | 12,729 |
| Jun 8, 2026 | 58.42 | 58.57 | 58.09 | 58.11 | 58.03 | -0.65% | 15,283 |
| Jun 5, 2026 | 58.70 | 58.83 | 58.42 | 58.49 | 58.41 | -0.20% | 17,481 |
| Jun 4, 2026 | 58.61 | 58.84 | 58.48 | 58.61 | 58.53 | 1.12% | 18,231 |
| Jun 3, 2026 | 58.10 | 58.32 | 57.96 | 57.96 | 57.88 | -0.75% | 39,317 |
| Jun 2, 2026 | 58.11 | 58.43 | 58.11 | 58.40 | 58.32 | -0.14% | 14,400 |
| Jun 1, 2026 | 58.62 | 58.62 | 58.30 | 58.48 | 58.40 | -0.59% | 21,486 |
| May 29, 2026 | 58.95 | 58.98 | 58.83 | 58.83 | 58.75 | -0.25% | 22,730 |
| May 28, 2026 | 58.86 | 59.10 | 58.85 | 58.98 | 58.90 | -0.01% | 8,799 |
| May 27, 2026 | 58.92 | 59.29 | 58.92 | 58.99 | 58.91 | 0.19% | 14,170 |
| May 26, 2026 | 59.02 | 59.05 | 58.81 | 58.88 | 58.79 | -0.21% | 43,046 |
| May 22, 2026 | 58.74 | 59.12 | 58.74 | 59.00 | 58.92 | 0.77% | 34,130 |
| May 21, 2026 | 58.08 | 58.55 | 57.86 | 58.55 | 58.47 | 0.36% | 24,327 |
| May 20, 2026 | 58.15 | 58.43 | 57.94 | 58.39 | 58.26 | 0.40% | 32,873 |
| May 19, 2026 | 58.26 | 58.56 | 58.16 | 58.16 | 58.03 | -0.43% | 16,758 |
| May 18, 2026 | 57.68 | 58.44 | 57.68 | 58.41 | 58.28 | 1.14% | 34,069 |
| May 15, 2026 | 57.82 | 58.02 | 57.75 | 57.75 | 57.62 | -0.24% | 20,471 |
| May 14, 2026 | 57.78 | 58.06 | 57.78 | 57.89 | 57.76 | 0.78% | 18,119 |
| May 13, 2026 | 57.26 | 57.48 | 57.17 | 57.44 | 57.32 | -0.08% | 21,589 |
| May 12, 2026 | 57.46 | 57.61 | 57.21 | 57.49 | 57.36 | 0.30% | 66,011 |
| May 11, 2026 | 57.45 | 57.56 | 57.17 | 57.32 | 57.19 | -0.38% | 30,913 |
| May 8, 2026 | 57.86 | 57.86 | 57.52 | 57.54 | 57.41 | -0.48% | 21,719 |
| May 7, 2026 | 57.85 | 58.00 | 57.72 | 57.82 | 57.69 | -0.09% | 108,559 |
| May 6, 2026 | 57.81 | 57.94 | 57.73 | 57.87 | 57.74 | 0.40% | 21,246 |
| May 5, 2026 | 57.59 | 57.66 | 57.32 | 57.64 | 57.51 | 0.38% | 13,410 |
| May 4, 2026 | 57.63 | 57.86 | 57.39 | 57.42 | 57.29 | -0.74% | 32,251 |
| May 1, 2026 | 58.19 | 58.34 | 57.84 | 57.85 | 57.72 | -0.12% | 14,083 |
| Apr 30, 2026 | 57.28 | 58.04 | 57.28 | 57.92 | 57.79 | 0.96% | 16,780 |
| Apr 29, 2026 | 57.28 | 57.39 | 57.25 | 57.37 | 57.24 | 0.45% | 13,052 |
| Apr 28, 2026 | 57.36 | 57.42 | 57.02 | 57.12 | 56.99 | 0.16% | 64,693 |
| Apr 27, 2026 | 57.04 | 57.37 | 57.03 | 57.03 | 56.90 | -0.39% | 21,320 |
| Apr 24, 2026 | 57.57 | 57.57 | 57.22 | 57.25 | 57.12 | -0.81% | 22,150 |
| Apr 23, 2026 | 57.33 | 57.76 | 57.33 | 57.72 | 57.59 | 0.68% | 33,511 |
| Apr 22, 2026 | 57.46 | 57.61 | 57.18 | 57.33 | 57.21 | 0.02% | 17,028 |
| Apr 21, 2026 | 57.93 | 57.94 | 57.27 | 57.32 | 57.19 | -0.86% | 61,511 |