SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
161.60
-1.51 (-0.93%)
At close: Aug 1, 2025, 4:00 PM
161.60
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 161.89 | 162.00 | 161.09 | 161.60 | 161.60 | -0.93% | 15,247 |
| Jul 31, 2025 | 164.45 | 164.96 | 163.11 | 163.11 | 163.11 | -0.55% | 9,989 |
| Jul 30, 2025 | 164.91 | 165.09 | 163.57 | 164.01 | 164.01 | -0.37% | 16,570 |
| Jul 29, 2025 | 164.94 | 165.12 | 164.45 | 164.63 | 164.63 | -0.14% | 74,650 |
| Jul 28, 2025 | 165.83 | 165.83 | 164.64 | 164.86 | 164.86 | -0.42% | 17,120 |
| Jul 25, 2025 | 165.31 | 165.64 | 165.10 | 165.55 | 165.55 | 0.31% | 26,613 |
| Jul 24, 2025 | 165.49 | 165.51 | 165.04 | 165.04 | 165.04 | 0.02% | 17,361 |
| Jul 23, 2025 | 164.48 | 165.07 | 164.20 | 165.00 | 165.00 | 0.51% | 20,856 |
| Jul 22, 2025 | 163.50 | 164.21 | 163.50 | 164.17 | 164.17 | 0.58% | 17,423 |
| Jul 21, 2025 | 163.42 | 163.98 | 163.22 | 163.22 | 163.22 | 0.11% | 26,759 |
| Jul 18, 2025 | 163.67 | 163.67 | 162.84 | 163.03 | 163.03 | -0.16% | 28,692 |
| Jul 17, 2025 | 162.71 | 163.38 | 162.64 | 163.30 | 163.30 | 0.41% | 9,808 |
| Jul 16, 2025 | 162.02 | 162.70 | 161.21 | 162.63 | 162.63 | 0.35% | 19,035 |
| Jul 15, 2025 | 163.56 | 164.05 | 162.06 | 162.06 | 162.06 | -0.81% | 17,357 |
| Jul 14, 2025 | 162.83 | 163.48 | 162.83 | 163.38 | 163.38 | 0.20% | 9,637 |
| Jul 11, 2025 | 162.66 | 163.27 | 162.66 | 163.06 | 163.06 | -0.62% | 15,920 |
| Jul 10, 2025 | 163.96 | 164.34 | 163.52 | 164.08 | 164.08 | 0.10% | 23,094 |
| Jul 9, 2025 | 163.62 | 163.92 | 163.14 | 163.92 | 163.92 | 0.32% | 206,605 |
| Jul 8, 2025 | 163.45 | 163.66 | 163.21 | 163.40 | 163.40 | -0.09% | 15,087 |
| Jul 7, 2025 | 164.03 | 164.27 | 162.90 | 163.55 | 163.55 | -0.61% | 14,563 |
| Jul 3, 2025 | 164.42 | 164.65 | 164.27 | 164.55 | 164.55 | 0.80% | 7,950 |
| Jul 2, 2025 | 163.57 | 163.57 | 162.86 | 163.25 | 163.25 | -0.23% | 24,876 |
| Jul 1, 2025 | 163.16 | 163.86 | 163.03 | 163.63 | 163.63 | 0.33% | 56,251 |
| Jun 30, 2025 | 162.55 | 163.13 | 162.27 | 163.09 | 163.09 | 0.73% | 17,324 |
| Jun 27, 2025 | 161.60 | 162.44 | 161.18 | 161.91 | 161.91 | 0.43% | 32,713 |
| Jun 26, 2025 | 160.73 | 161.23 | 160.63 | 161.21 | 161.21 | 0.67% | 37,922 |
| Jun 25, 2025 | 160.67 | 160.70 | 160.14 | 160.14 | 160.14 | -0.41% | 64,000 |
| Jun 24, 2025 | 159.93 | 161.04 | 159.92 | 160.79 | 160.79 | 0.89% | 29,090 |
| Jun 23, 2025 | 158.29 | 159.37 | 157.96 | 159.37 | 159.37 | 0.91% | 19,603 |
| Jun 20, 2025 | 159.07 | 159.07 | 157.69 | 157.93 | 157.93 | -0.20% | 8,504 |
| Jun 18, 2025 | 158.84 | 159.34 | 158.25 | 158.25 | 158.25 | -0.33% | 12,475 |
| Jun 17, 2025 | 159.17 | 159.69 | 158.74 | 158.77 | 158.77 | -0.70% | 9,618 |
| Jun 16, 2025 | 159.79 | 160.75 | 159.71 | 159.90 | 159.90 | 0.60% | 9,813 |
| Jun 13, 2025 | 159.89 | 160.39 | 158.89 | 158.94 | 158.94 | -1.18% | 6,797 |
| Jun 12, 2025 | 159.90 | 160.84 | 159.90 | 160.84 | 160.84 | 0.42% | 12,115 |
| Jun 11, 2025 | 160.28 | 160.81 | 159.74 | 160.17 | 160.17 | -0.27% | 33,793 |
| Jun 10, 2025 | 160.02 | 160.65 | 160.02 | 160.61 | 160.61 | 0.52% | 21,882 |
| Jun 9, 2025 | 160.00 | 160.32 | 159.57 | 159.78 | 159.78 | -0.27% | 22,161 |
| Jun 6, 2025 | 160.00 | 160.53 | 159.71 | 160.21 | 160.21 | 0.89% | 25,629 |
| Jun 5, 2025 | 159.07 | 159.58 | 158.50 | 158.80 | 158.80 | -0.22% | 20,701 |
| Jun 4, 2025 | 159.49 | 159.79 | 159.15 | 159.15 | 159.15 | -0.05% | 16,990 |
| Jun 3, 2025 | 158.32 | 159.35 | 158.16 | 159.24 | 159.24 | 0.35% | 199,412 |
| Jun 2, 2025 | 157.62 | 158.69 | 157.06 | 158.69 | 158.69 | -0.29% | 16,862 |
| May 30, 2025 | 158.45 | 159.48 | 157.67 | 159.15 | 158.16 | 0.40% | 13,051 |
| May 29, 2025 | 159.21 | 159.21 | 158.25 | 158.51 | 157.53 | 0.20% | 15,597 |
| May 28, 2025 | 159.21 | 159.72 | 158.20 | 158.20 | 157.22 | -0.61% | 10,000 |
| May 27, 2025 | 158.49 | 159.25 | 158.19 | 159.17 | 158.18 | 1.48% | 53,514 |
| May 23, 2025 | 156.30 | 157.38 | 156.19 | 156.85 | 155.88 | -0.49% | 13,960 |
| May 22, 2025 | 157.91 | 158.39 | 157.25 | 157.63 | 156.65 | -0.28% | 71,231 |
| May 21, 2025 | 159.63 | 159.90 | 157.96 | 158.08 | 157.10 | -1.53% | 11,160 |