VistaShares Target 15 USA Quality Income ETF (QUSA)
NYSEARCA: QUSA · Real-Time Price · USD
20.09
-0.19 (-0.96%)
Jul 11, 2025, 4:00 PM - Market closed
QUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.26 | 20.26 | 20.07 | 20.09 | 20.09 | -0.96% | 19,172 |
| Jul 10, 2025 | 20.25 | 20.33 | 20.22 | 20.28 | 20.28 | 0.15% | 18,776 |
| Jul 9, 2025 | 20.28 | 20.28 | 20.18 | 20.25 | 20.25 | 0.12% | 14,418 |
| Jul 8, 2025 | 20.32 | 20.32 | 20.21 | 20.23 | 20.23 | -0.36% | 17,611 |
| Jul 7, 2025 | 20.33 | 20.38 | 20.24 | 20.30 | 20.30 | -0.09% | 12,417 |
| Jul 3, 2025 | 20.31 | 20.36 | 20.22 | 20.32 | 20.32 | 0.59% | 8,523 |
| Jul 2, 2025 | 20.24 | 20.24 | 20.14 | 20.20 | 20.20 | -0.31% | 25,195 |
| Jul 1, 2025 | 20.15 | 20.29 | 20.11 | 20.26 | 20.26 | 0.71% | 17,780 |
| Jun 30, 2025 | 20.10 | 20.13 | 20.02 | 20.12 | 20.12 | 0.29% | 19,259 |
| Jun 27, 2025 | 20.05 | 20.10 | 19.98 | 20.06 | 20.06 | 0.49% | 16,962 |
| Jun 26, 2025 | 19.95 | 19.97 | 19.88 | 19.96 | 19.96 | 0.11% | 24,388 |
| Jun 25, 2025 | 20.14 | 20.14 | 19.84 | 19.94 | 19.94 | -0.88% | 39,375 |
| Jun 24, 2025 | 19.96 | 20.14 | 19.95 | 20.12 | 20.12 | 0.88% | 40,932 |
| Jun 23, 2025 | 19.83 | 19.94 | 19.69 | 19.94 | 19.94 | -1.03% | 35,277 |
| Jun 20, 2025 | 20.25 | 20.25 | 19.97 | 20.15 | 19.90 | 0.25% | 42,765 |
| Jun 18, 2025 | 20.18 | 20.25 | 20.10 | 20.10 | 19.85 | -0.59% | 18,773 |
| Jun 17, 2025 | 20.30 | 20.33 | 20.20 | 20.22 | 19.97 | -0.59% | 17,999 |
| Jun 16, 2025 | 20.35 | 20.41 | 20.24 | 20.34 | 20.09 | 0.59% | 15,337 |
| Jun 13, 2025 | 20.36 | 20.39 | 20.20 | 20.22 | 19.97 | -1.31% | 29,578 |
| Jun 12, 2025 | 20.50 | 20.50 | 20.41 | 20.49 | 20.24 | 0.49% | 17,059 |
| Jun 11, 2025 | 20.45 | 20.45 | 20.33 | 20.39 | 20.14 | -0.10% | 20,273 |
| Jun 10, 2025 | 20.39 | 20.41 | 20.31 | 20.41 | 20.16 | 0.10% | 18,837 |
| Jun 9, 2025 | 20.56 | 20.56 | 20.31 | 20.39 | 20.14 | -0.22% | 30,865 |
| Jun 6, 2025 | 20.56 | 20.56 | 20.38 | 20.44 | 20.18 | -0.46% | 63,051 |
| Jun 5, 2025 | 20.48 | 20.53 | 20.35 | 20.53 | 20.28 | 0.64% | 20,279 |
| Jun 4, 2025 | 20.44 | 20.47 | 20.36 | 20.40 | 20.15 | 0.05% | 33,918 |
| Jun 3, 2025 | 20.36 | 20.43 | 20.32 | 20.39 | 20.14 | 0.07% | 21,934 |
| Jun 2, 2025 | 20.48 | 20.48 | 20.25 | 20.38 | 20.12 | -0.02% | 35,487 |
| May 30, 2025 | 20.30 | 20.46 | 20.29 | 20.38 | 20.13 | 0.44% | 34,474 |
| May 29, 2025 | 20.47 | 20.47 | 20.20 | 20.29 | 20.04 | 0.15% | 35,863 |
| May 28, 2025 | 20.43 | 20.43 | 20.24 | 20.26 | 20.01 | -0.35% | 43,738 |
| May 27, 2025 | 20.36 | 20.39 | 20.20 | 20.33 | 20.08 | -0.09% | 31,288 |
| May 23, 2025 | 20.34 | 20.40 | 20.25 | 20.35 | 19.85 | -0.48% | 11,204 |
| May 22, 2025 | 20.48 | 20.52 | 20.37 | 20.45 | 19.95 | -0.10% | 22,477 |
| May 21, 2025 | 20.60 | 20.62 | 20.43 | 20.47 | 19.96 | -0.74% | 18,317 |
| May 20, 2025 | 20.70 | 20.70 | 20.59 | 20.62 | 20.11 | -0.26% | 17,744 |
| May 19, 2025 | 20.50 | 20.72 | 20.50 | 20.67 | 20.17 | 0.23% | 59,634 |
| May 16, 2025 | 20.62 | 20.64 | 20.46 | 20.63 | 20.12 | 0.81% | 39,349 |
| May 15, 2025 | 20.31 | 20.48 | 20.31 | 20.46 | 19.96 | 0.88% | 18,215 |
| May 14, 2025 | 20.18 | 20.33 | 20.18 | 20.28 | 19.78 | -0.37% | 46,393 |
| May 13, 2025 | 20.56 | 20.56 | 20.33 | 20.36 | 19.86 | -0.83% | 26,789 |
| May 12, 2025 | 20.55 | 20.55 | 20.25 | 20.53 | 20.02 | 1.83% | 62,626 |
| May 9, 2025 | 20.20 | 20.21 | 20.10 | 20.16 | 19.67 | 0.05% | 32,421 |
| May 8, 2025 | 20.25 | 20.30 | 20.10 | 20.15 | 19.65 | 0.43% | 66,478 |
| May 7, 2025 | 19.93 | 20.10 | 19.90 | 20.06 | 19.57 | 0.84% | 24,970 |