VistaShares Target 15 USA Quality Income ETF (QUSA)
NYSEARCA: QUSA · Real-Time Price · USD
19.79
0.00 (0.00%)
Sep 4, 2025, 3:52 PM - Market open
QUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.82 | 19.85 | 19.66 | 19.82 | - | 0.15% | 19,963 |
| Sep 3, 2025 | 19.82 | 19.82 | 19.71 | 19.79 | 19.79 | -0.05% | 26,727 |
| Sep 2, 2025 | 19.84 | 19.84 | 19.67 | 19.80 | 19.80 | -0.55% | 36,692 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.85 | 19.91 | 19.91 | -0.05% | 20,460 |
| Aug 28, 2025 | 19.99 | 19.99 | 19.86 | 19.92 | 19.92 | 0.03% | 21,071 |
| Aug 27, 2025 | 19.90 | 19.97 | 19.90 | 19.91 | 19.91 | 0.12% | 34,182 |
| Aug 26, 2025 | 19.92 | 19.95 | 19.85 | 19.89 | 19.89 | -0.13% | 46,380 |
| Aug 25, 2025 | 19.95 | 19.99 | 19.91 | 19.92 | 19.92 | -1.75% | 46,659 |
| Aug 22, 2025 | 20.16 | 20.29 | 20.16 | 20.27 | 20.02 | 0.70% | 39,181 |
| Aug 21, 2025 | 20.27 | 20.27 | 20.10 | 20.13 | 19.88 | -0.27% | 27,801 |
| Aug 20, 2025 | 20.17 | 20.22 | 20.12 | 20.19 | 19.93 | 0.07% | 33,422 |
| Aug 19, 2025 | 20.18 | 20.23 | 20.11 | 20.17 | 19.92 | 0.07% | 38,725 |
| Aug 18, 2025 | 20.20 | 20.21 | 20.00 | 20.16 | 19.91 | 0.33% | 43,057 |
| Aug 15, 2025 | 20.18 | 20.18 | 20.09 | 20.09 | 19.84 | -0.25% | 26,568 |
| Aug 14, 2025 | 20.07 | 20.16 | 20.07 | 20.14 | 19.89 | 0.07% | 9,765 |
| Aug 13, 2025 | 20.05 | 20.13 | 20.05 | 20.13 | 19.87 | 0.52% | 30,994 |
| Aug 12, 2025 | 20.00 | 20.11 | 20.00 | 20.02 | 19.77 | -0.20% | 23,381 |
| Aug 11, 2025 | 20.00 | 20.08 | 20.00 | 20.06 | 19.81 | 0.25% | 37,496 |
| Aug 8, 2025 | 20.08 | 20.10 | 19.95 | 20.01 | 19.76 | - | 39,682 |
| Aug 7, 2025 | 20.07 | 20.13 | 19.93 | 20.01 | 19.76 | -0.25% | 36,030 |
| Aug 6, 2025 | 20.01 | 20.09 | 19.95 | 20.06 | 19.81 | 0.25% | 11,768 |
| Aug 5, 2025 | 20.20 | 20.20 | 19.96 | 20.01 | 19.76 | -0.20% | 16,211 |
| Aug 4, 2025 | 19.83 | 20.05 | 19.83 | 20.05 | 19.80 | 1.26% | 30,007 |
| Aug 1, 2025 | 20.00 | 20.03 | 19.78 | 19.80 | 19.55 | -1.22% | 47,993 |
| Jul 31, 2025 | 20.14 | 20.25 | 20.05 | 20.05 | 19.80 | -0.17% | 18,117 |
| Jul 30, 2025 | 20.10 | 20.17 | 20.00 | 20.08 | 19.83 | -0.05% | 23,569 |
| Jul 29, 2025 | 20.22 | 20.22 | 20.09 | 20.09 | 19.84 | -0.54% | 45,495 |
| Jul 28, 2025 | 20.36 | 20.36 | 20.17 | 20.20 | 19.95 | -1.73% | 21,165 |
| Jul 25, 2025 | 20.42 | 20.56 | 20.42 | 20.56 | 20.30 | 0.46% | 64,808 |
| Jul 24, 2025 | 20.45 | 20.47 | 20.38 | 20.46 | 20.20 | 0.39% | 23,418 |
| Jul 23, 2025 | 20.39 | 20.45 | 20.31 | 20.38 | 20.13 | 0.42% | 13,883 |
| Jul 22, 2025 | 20.28 | 20.31 | 20.23 | 20.30 | 20.04 | 0.08% | 18,331 |
| Jul 21, 2025 | 20.27 | 20.35 | 20.15 | 20.28 | 20.03 | 0.02% | 42,401 |
| Jul 18, 2025 | 20.30 | 20.41 | 20.20 | 20.28 | 20.02 | -0.12% | 18,201 |
| Jul 17, 2025 | 20.07 | 20.32 | 20.07 | 20.30 | 20.05 | 0.97% | 23,765 |
| Jul 16, 2025 | 20.15 | 20.15 | 19.95 | 20.11 | 19.85 | 0.42% | 17,274 |
| Jul 15, 2025 | 20.23 | 20.23 | 19.98 | 20.02 | 19.77 | -0.89% | 39,208 |
| Jul 14, 2025 | 20.19 | 20.21 | 20.10 | 20.20 | 19.95 | 0.57% | 11,573 |
| Jul 11, 2025 | 20.26 | 20.26 | 20.07 | 20.09 | 19.84 | -0.96% | 19,226 |
| Jul 10, 2025 | 20.25 | 20.33 | 20.22 | 20.28 | 20.03 | 0.15% | 18,776 |
| Jul 9, 2025 | 20.28 | 20.28 | 20.18 | 20.25 | 20.00 | 0.12% | 14,418 |
| Jul 8, 2025 | 20.32 | 20.32 | 20.21 | 20.23 | 19.97 | -0.36% | 17,611 |
| Jul 7, 2025 | 20.33 | 20.38 | 20.24 | 20.30 | 20.05 | -0.09% | 12,417 |
| Jul 3, 2025 | 20.31 | 20.36 | 20.22 | 20.32 | 20.07 | 0.59% | 8,523 |
| Jul 2, 2025 | 20.24 | 20.24 | 20.14 | 20.20 | 19.95 | -0.31% | 25,195 |
| Jul 1, 2025 | 20.15 | 20.29 | 20.11 | 20.26 | 20.01 | 0.71% | 17,780 |
| Jun 30, 2025 | 20.10 | 20.13 | 20.02 | 20.12 | 19.87 | 0.29% | 19,259 |
| Jun 27, 2025 | 20.05 | 20.10 | 19.98 | 20.06 | 19.81 | 0.49% | 16,962 |
| Jun 26, 2025 | 19.95 | 19.97 | 19.88 | 19.96 | 19.71 | 0.11% | 24,388 |
| Jun 25, 2025 | 20.14 | 20.14 | 19.84 | 19.94 | 19.69 | -0.88% | 39,375 |