VistaShares Target 15 USA Quality Income ETF (QUSA)

QUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.50	18.50	18.35	18.42	18.42	0.16%	12,576
Jan 15, 2026	18.47	18.47	18.36	18.39	18.39	0.32%	13,509
Jan 14, 2026	18.35	18.35	18.22	18.33	18.33	-0.46%	22,691
Jan 13, 2026	18.41	18.45	18.36	18.41	18.41	-0.54%	7,432
Jan 12, 2026	18.38	18.54	18.38	18.51	18.51	0.14%	5,901
Jan 9, 2026	18.50	18.54	18.37	18.49	18.49	0.65%	35,772
Jan 8, 2026	18.35	18.37	18.29	18.37	18.37	0.16%	8,050
Jan 7, 2026	18.45	18.45	18.34	18.34	18.34	-0.24%	4,073
Jan 6, 2026	18.25	18.41	18.25	18.38	18.38	0.68%	30,505
Jan 5, 2026	18.16	18.34	18.16	18.26	18.26	0.93%	22,379
Jan 2, 2026	18.28	18.28	18.04	18.09	18.09	-0.08%	21,370
Dec 31, 2025	18.19	18.21	18.06	18.10	18.10	-0.60%	58,805
Dec 30, 2025	18.25	18.25	18.19	18.21	18.21	0.08%	14,628
Dec 29, 2025	18.19	18.23	18.15	18.20	18.20	-1.38%	14,968
Dec 26, 2025	18.52	18.52	18.43	18.45	18.22	-0.16%	20,678
Dec 24, 2025	18.43	18.48	18.40	18.48	18.25	0.49%	4,759
Dec 23, 2025	18.38	18.40	18.35	18.39	18.16	0.19%	13,856
Dec 22, 2025	18.37	18.39	18.32	18.36	18.13	0.27%	21,181
Dec 19, 2025	18.27	18.34	18.26	18.31	18.08	0.25%	13,142
Dec 18, 2025	18.28	18.32	18.19	18.26	18.03	1.11%	22,114
Dec 17, 2025	18.23	18.25	18.05	18.06	17.83	-1.20%	9,328
Dec 16, 2025	18.25	18.29	18.18	18.28	18.05	-	29,731
Dec 15, 2025	18.30	18.30	18.25	18.28	18.05	0.16%	11,689
Dec 12, 2025	18.43	18.43	18.25	18.25	18.02	-0.65%	17,314
Dec 11, 2025	18.24	18.41	18.22	18.37	18.14	0.71%	20,780
Dec 10, 2025	18.13	18.24	18.13	18.24	18.01	0.36%	9,670
Dec 9, 2025	18.21	18.24	18.17	18.18	17.95	0.03%	25,009
Dec 8, 2025	18.27	18.32	18.17	18.17	17.94	-0.61%	11,363
Dec 5, 2025	18.34	18.34	18.28	18.28	18.05	0.18%	13,867
Dec 4, 2025	18.28	18.29	18.21	18.25	18.02	-0.30%	24,420
Dec 3, 2025	18.25	18.31	18.18	18.31	18.08	0.72%	9,347
Dec 2, 2025	18.17	18.19	18.13	18.18	17.95	0.29%	14,303
Dec 1, 2025	18.21	18.27	18.12	18.12	17.90	-0.48%	10,435
Nov 28, 2025	18.07	18.25	18.07	18.21	17.98	0.22%	7,138
Nov 26, 2025	18.09	18.33	18.09	18.17	17.94	0.30%	43,636
Nov 25, 2025	18.00	18.15	17.96	18.12	17.89	1.09%	16,745
Nov 24, 2025	18.09	18.09	17.85	17.92	17.70	-1.43%	19,170
Nov 21, 2025	18.10	18.29	18.09	18.18	17.73	0.66%	10,634
Nov 20, 2025	18.27	18.28	18.04	18.06	17.61	-0.39%	9,921
Nov 19, 2025	18.18	18.18	18.06	18.13	17.68	-0.14%	17,069
Nov 18, 2025	18.13	18.25	18.10	18.16	17.71	-0.47%	18,810
Nov 17, 2025	18.47	18.47	18.18	18.24	17.79	-0.87%	32,455
Nov 14, 2025	18.49	18.50	18.33	18.40	17.94	-0.59%	19,784
Nov 13, 2025	18.50	18.56	18.44	18.51	18.05	-	38,021
Nov 12, 2025	18.56	18.66	18.51	18.51	18.05	-0.59%	25,652
Nov 11, 2025	18.50	18.62	18.50	18.62	18.16	0.65%	38,443
Nov 10, 2025	18.48	18.55	18.41	18.50	18.04	0.16%	19,226
Nov 7, 2025	18.49	18.49	18.23	18.47	18.01	0.49%	197,820
Nov 6, 2025	18.52	18.52	18.37	18.38	17.93	-0.76%	195,959
Nov 5, 2025	18.42	18.57	18.42	18.52	18.06	0.33%	22,785

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.