VistaShares Target 15 USA Quality Income ETF (QUSA)
NYSEARCA: QUSA · Real-Time Price · USD
18.75
-0.38 (-1.97%)
Oct 29, 2025, 4:00 PM EDT - Market closed
QUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.07 | 19.07 | 18.71 | 18.75 | 18.75 | -1.97% | 61,167 |
| Oct 28, 2025 | 19.27 | 19.27 | 19.10 | 19.13 | 19.13 | -0.78% | 32,526 |
| Oct 27, 2025 | 19.34 | 19.34 | 19.23 | 19.28 | 19.28 | -1.18% | 24,467 |
| Oct 24, 2025 | 19.59 | 19.59 | 19.47 | 19.51 | 19.27 | 0.26% | 14,179 |
| Oct 23, 2025 | 19.35 | 19.49 | 19.35 | 19.46 | 19.22 | 0.55% | 22,813 |
| Oct 22, 2025 | 19.43 | 19.44 | 19.35 | 19.35 | 19.11 | -0.19% | 12,473 |
| Oct 21, 2025 | 19.39 | 19.53 | 19.27 | 19.39 | 19.15 | 0.26% | 49,451 |
| Oct 20, 2025 | 19.32 | 19.59 | 19.28 | 19.34 | 19.10 | 0.18% | 39,513 |
| Oct 17, 2025 | 19.22 | 19.32 | 19.16 | 19.31 | 19.07 | 0.53% | 15,398 |
| Oct 16, 2025 | 19.31 | 19.41 | 19.19 | 19.20 | 18.97 | -1.12% | 21,966 |
| Oct 15, 2025 | 19.50 | 19.59 | 19.39 | 19.42 | 19.18 | -0.05% | 18,681 |
| Oct 14, 2025 | 19.27 | 19.55 | 19.27 | 19.43 | 19.19 | 0.10% | 27,951 |
| Oct 13, 2025 | 19.37 | 19.46 | 19.30 | 19.41 | 19.17 | 0.73% | 33,223 |
| Oct 10, 2025 | 19.61 | 19.61 | 19.27 | 19.27 | 19.03 | -1.36% | 33,409 |
| Oct 9, 2025 | 19.50 | 19.65 | 19.50 | 19.54 | 19.29 | -0.03% | 28,248 |
| Oct 8, 2025 | 19.58 | 19.62 | 19.48 | 19.54 | 19.30 | 0.13% | 19,649 |
| Oct 7, 2025 | 19.52 | 19.60 | 19.44 | 19.52 | 19.27 | -0.03% | 12,559 |
| Oct 6, 2025 | 19.60 | 19.60 | 19.50 | 19.52 | 19.28 | -0.44% | 18,176 |
| Oct 3, 2025 | 19.54 | 19.62 | 19.54 | 19.61 | 19.36 | 0.44% | 19,382 |
| Oct 2, 2025 | 19.45 | 19.56 | 19.45 | 19.52 | 19.28 | 0.15% | 15,492 |
| Oct 1, 2025 | 19.48 | 19.65 | 19.45 | 19.49 | 19.25 | -0.20% | 34,214 |
| Sep 30, 2025 | 19.53 | 19.57 | 19.48 | 19.53 | 19.29 | -0.31% | 37,410 |
| Sep 29, 2025 | 19.56 | 19.59 | 19.45 | 19.59 | 19.35 | -0.91% | 31,968 |
| Sep 26, 2025 | 19.74 | 19.79 | 19.70 | 19.77 | 19.28 | 0.54% | 32,200 |
| Sep 25, 2025 | 19.75 | 19.79 | 19.64 | 19.66 | 19.18 | -0.59% | 32,008 |
| Sep 24, 2025 | 19.87 | 19.89 | 19.76 | 19.78 | 19.29 | -0.70% | 21,121 |
| Sep 23, 2025 | 20.00 | 20.01 | 19.86 | 19.92 | 19.43 | -0.35% | 37,791 |
| Sep 22, 2025 | 19.85 | 20.05 | 19.85 | 19.99 | 19.50 | 0.40% | 26,105 |
| Sep 19, 2025 | 19.90 | 19.99 | 19.87 | 19.91 | 19.42 | -0.10% | 40,154 |
| Sep 18, 2025 | 20.06 | 20.06 | 19.93 | 19.93 | 19.44 | - | 22,876 |
| Sep 17, 2025 | 19.91 | 20.01 | 19.91 | 19.93 | 19.44 | -0.05% | 12,743 |
| Sep 16, 2025 | 19.93 | 20.02 | 19.88 | 19.94 | 19.45 | -0.05% | 43,358 |
| Sep 15, 2025 | 20.14 | 20.14 | 19.92 | 19.95 | 19.46 | -0.25% | 34,487 |
| Sep 12, 2025 | 20.15 | 20.15 | 19.99 | 20.00 | 19.51 | -0.78% | 24,160 |
| Sep 11, 2025 | 20.11 | 20.19 | 20.06 | 20.16 | 19.66 | 0.48% | 35,235 |
| Sep 10, 2025 | 20.00 | 20.26 | 20.00 | 20.06 | 19.57 | 1.11% | 46,061 |
| Sep 9, 2025 | 19.91 | 19.91 | 19.75 | 19.84 | 19.35 | -0.09% | 33,070 |
| Sep 8, 2025 | 19.85 | 19.86 | 19.75 | 19.86 | 19.37 | 0.04% | 53,349 |
| Sep 5, 2025 | 19.94 | 19.94 | 19.71 | 19.85 | 19.36 | -0.10% | 32,185 |
| Sep 4, 2025 | 19.82 | 19.87 | 19.66 | 19.87 | 19.38 | 0.40% | 30,636 |
| Sep 3, 2025 | 19.82 | 19.82 | 19.71 | 19.79 | 19.30 | -0.05% | 26,727 |
| Sep 2, 2025 | 19.84 | 19.84 | 19.67 | 19.80 | 19.31 | -0.55% | 36,692 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.85 | 19.91 | 19.42 | -0.05% | 20,460 |
| Aug 28, 2025 | 19.99 | 19.99 | 19.86 | 19.92 | 19.43 | 0.03% | 21,071 |
| Aug 27, 2025 | 19.90 | 19.97 | 19.90 | 19.91 | 19.42 | 0.12% | 34,182 |
| Aug 26, 2025 | 19.92 | 19.95 | 19.85 | 19.89 | 19.40 | -0.13% | 46,380 |
| Aug 25, 2025 | 19.95 | 19.99 | 19.91 | 19.92 | 19.42 | -1.75% | 46,659 |
| Aug 22, 2025 | 20.16 | 20.29 | 20.16 | 20.27 | 19.52 | 0.70% | 39,181 |
| Aug 21, 2025 | 20.27 | 20.27 | 20.10 | 20.13 | 19.39 | -0.27% | 27,801 |
| Aug 20, 2025 | 20.17 | 20.22 | 20.12 | 20.19 | 19.44 | 0.07% | 33,422 |