VistaShares Target 15 USA Quality Income ETF (QUSA)
NYSEARCA: QUSA · Real-Time Price · USD
19.52
0.00 (0.02%)
Oct 8, 2025, 10:09 AM EDT - Market open
QUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.58 | 19.58 | 19.48 | 19.51 | - | -0.04% | 6,620 |
| Oct 7, 2025 | 19.52 | 19.60 | 19.44 | 19.52 | 19.52 | -0.03% | 12,559 |
| Oct 6, 2025 | 19.60 | 19.60 | 19.50 | 19.52 | 19.52 | -0.44% | 18,176 |
| Oct 3, 2025 | 19.54 | 19.62 | 19.54 | 19.61 | 19.61 | 0.44% | 19,382 |
| Oct 2, 2025 | 19.45 | 19.56 | 19.45 | 19.52 | 19.52 | 0.15% | 15,492 |
| Oct 1, 2025 | 19.48 | 19.65 | 19.45 | 19.49 | 19.49 | -0.20% | 34,214 |
| Sep 30, 2025 | 19.53 | 19.57 | 19.48 | 19.53 | 19.53 | -0.31% | 37,410 |
| Sep 29, 2025 | 19.56 | 19.59 | 19.45 | 19.59 | 19.59 | -0.91% | 31,968 |
| Sep 26, 2025 | 19.74 | 19.79 | 19.70 | 19.77 | 19.53 | 0.54% | 32,200 |
| Sep 25, 2025 | 19.75 | 19.79 | 19.64 | 19.66 | 19.42 | -0.59% | 32,008 |
| Sep 24, 2025 | 19.87 | 19.89 | 19.76 | 19.78 | 19.54 | -0.70% | 21,121 |
| Sep 23, 2025 | 20.00 | 20.01 | 19.86 | 19.92 | 19.67 | -0.35% | 37,791 |
| Sep 22, 2025 | 19.85 | 20.05 | 19.85 | 19.99 | 19.74 | 0.40% | 26,105 |
| Sep 19, 2025 | 19.90 | 19.99 | 19.87 | 19.91 | 19.66 | -0.10% | 40,154 |
| Sep 18, 2025 | 20.06 | 20.06 | 19.93 | 19.93 | 19.68 | - | 22,876 |
| Sep 17, 2025 | 19.91 | 20.01 | 19.91 | 19.93 | 19.68 | -0.05% | 12,743 |
| Sep 16, 2025 | 19.93 | 20.02 | 19.88 | 19.94 | 19.69 | -0.05% | 43,358 |
| Sep 15, 2025 | 20.14 | 20.14 | 19.92 | 19.95 | 19.70 | -0.25% | 34,487 |
| Sep 12, 2025 | 20.15 | 20.15 | 19.99 | 20.00 | 19.75 | -0.78% | 24,160 |
| Sep 11, 2025 | 20.11 | 20.19 | 20.06 | 20.16 | 19.91 | 0.48% | 35,235 |
| Sep 10, 2025 | 20.00 | 20.26 | 20.00 | 20.06 | 19.81 | 1.11% | 46,061 |
| Sep 9, 2025 | 19.91 | 19.91 | 19.75 | 19.84 | 19.59 | -0.09% | 33,070 |
| Sep 8, 2025 | 19.85 | 19.86 | 19.75 | 19.86 | 19.61 | 0.04% | 53,349 |
| Sep 5, 2025 | 19.94 | 19.94 | 19.71 | 19.85 | 19.60 | -0.10% | 32,185 |
| Sep 4, 2025 | 19.82 | 19.87 | 19.66 | 19.87 | 19.62 | 0.40% | 30,636 |
| Sep 3, 2025 | 19.82 | 19.82 | 19.71 | 19.79 | 19.55 | -0.05% | 26,727 |
| Sep 2, 2025 | 19.84 | 19.84 | 19.67 | 19.80 | 19.56 | -0.55% | 36,692 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.85 | 19.91 | 19.66 | -0.05% | 20,460 |
| Aug 28, 2025 | 19.99 | 19.99 | 19.86 | 19.92 | 19.67 | 0.03% | 21,071 |
| Aug 27, 2025 | 19.90 | 19.97 | 19.90 | 19.91 | 19.67 | 0.12% | 34,182 |
| Aug 26, 2025 | 19.92 | 19.95 | 19.85 | 19.89 | 19.64 | -0.13% | 46,380 |
| Aug 25, 2025 | 19.95 | 19.99 | 19.91 | 19.92 | 19.67 | -1.75% | 46,659 |
| Aug 22, 2025 | 20.16 | 20.29 | 20.16 | 20.27 | 19.77 | 0.70% | 39,181 |
| Aug 21, 2025 | 20.27 | 20.27 | 20.10 | 20.13 | 19.63 | -0.27% | 27,801 |
| Aug 20, 2025 | 20.17 | 20.22 | 20.12 | 20.19 | 19.69 | 0.07% | 33,422 |
| Aug 19, 2025 | 20.18 | 20.23 | 20.11 | 20.17 | 19.67 | 0.07% | 38,725 |
| Aug 18, 2025 | 20.20 | 20.21 | 20.00 | 20.16 | 19.66 | 0.33% | 43,057 |
| Aug 15, 2025 | 20.18 | 20.18 | 20.09 | 20.09 | 19.59 | -0.25% | 26,568 |
| Aug 14, 2025 | 20.07 | 20.16 | 20.07 | 20.14 | 19.64 | 0.07% | 9,765 |
| Aug 13, 2025 | 20.05 | 20.13 | 20.05 | 20.13 | 19.63 | 0.52% | 30,994 |
| Aug 12, 2025 | 20.00 | 20.11 | 20.00 | 20.02 | 19.53 | -0.20% | 23,381 |
| Aug 11, 2025 | 20.00 | 20.08 | 20.00 | 20.06 | 19.56 | 0.25% | 37,496 |
| Aug 8, 2025 | 20.08 | 20.10 | 19.95 | 20.01 | 19.52 | - | 39,682 |
| Aug 7, 2025 | 20.07 | 20.13 | 19.93 | 20.01 | 19.52 | -0.25% | 36,030 |
| Aug 6, 2025 | 20.01 | 20.09 | 19.95 | 20.06 | 19.56 | 0.25% | 11,768 |
| Aug 5, 2025 | 20.20 | 20.20 | 19.96 | 20.01 | 19.52 | -0.20% | 16,211 |
| Aug 4, 2025 | 19.83 | 20.05 | 19.83 | 20.05 | 19.55 | 1.26% | 30,007 |
| Aug 1, 2025 | 20.00 | 20.03 | 19.78 | 19.80 | 19.31 | -1.22% | 47,993 |
| Jul 31, 2025 | 20.14 | 20.25 | 20.05 | 20.05 | 19.55 | -0.17% | 18,117 |
| Jul 30, 2025 | 20.10 | 20.17 | 20.00 | 20.08 | 19.58 | -0.05% | 23,569 |