Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
ALPS OShares US Quality Dividend ETF (OUSA)
ALPS OShares US Quality Dividend ETF (OUSA) Historical

OUSA ALPS OShares US Quality Dividend ETF

50.02

-0.03 (-0.06%)

Jun 20 2024 - Closed

Delayed by 15 minutes

OUSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	50.02	-0.03	-0.06%	49.97	50.1299	49.92	28,372
Jun 18 2024	50.05	0.08	0.16%	49.86	50.15	49.86	31,922
Jun 17 2024	49.971	0.40	0.81%	49.59	50.05	49.59	46,314
Jun 14 2024	49.57	-0.05	-0.10%	49.25	49.57	49.25	25,518
Jun 13 2024	49.619	0.33	0.67%	49.39	49.6475	49.345	33,510
Jun 12 2024	49.29	0.16	0.33%	49.36	49.52	49.23	31,855
Jun 11 2024	49.13	0.01	0.02%	48.91	49.145	48.7301	20,232
Jun 10 2024	49.12	0.11	0.22%	49.01	49.12	48.93	34,793
Jun 07 2024	49.01	-0.03	-0.06%	49.08	49.3098	48.99	53,507
Jun 06 2024	49.04	-0.05	-0.10%	49.10	49.2099	48.95	16,838
Jun 05 2024	49.09	0.31	0.63%	48.95	49.09	48.6897	24,769
Jun 04 2024	48.7808	0.22	0.45%	48.61	48.865	48.5201	22,335
Jun 03 2024	48.56	-0.13	-0.28%	48.88	48.88	48.348	43,087
May 31 2024	48.6945	0.51	1.07%	48.37	48.6945	48.07	16,016
May 30 2024	48.18	0.09	0.19%	48.16	48.26	48.014	24,079
May 29 2024	48.09	-0.45	-0.93%	48.23	48.23	48.06	31,657
May 28 2024	48.54	-0.27	-0.56%	48.76	48.76	48.3301	26,821
May 24 2024	48.8145	0.08	0.17%	48.97	48.97	48.76	12,951
May 23 2024	48.73	-0.59	-1.20%	49.26	49.26	48.64	24,730
May 22 2024	49.32	0.01	0.02%	49.17	49.46	49.17	24,318
May 21 2024	49.31	0.06	0.12%	49.32	49.32	49.1907	40,881
May 20 2024	49.25	-0.13	-0.26%	49.44	49.4561	49.25	14,357
May 17 2024	49.38	0.06	0.12%	49.43	49.43	49.2411	19,054
May 16 2024	49.32	-0.06	-0.12%	49.38	49.49	49.32	27,962
May 15 2024	49.38	0.50	1.02%	49.035	49.38	49.035	13,863
May 14 2024	48.8799	0.20	0.41%	48.77	48.8799	48.57	31,606
May 13 2024	48.68	0.01	0.02%	48.85	48.85	48.65	21,745
May 10 2024	48.6701	0.22	0.45%	48.68	48.68	48.554	28,226
May 09 2024	48.45	0.27	0.56%	48.12	48.45	48.12	31,841
May 08 2024	48.18	0.15	0.32%	47.87	48.21	47.87	35,270
May 07 2024	48.0268	0.25	0.51%	48.10	48.10	47.96	28,115
May 06 2024	47.7809	0.31	0.65%	47.67	47.7809	47.56	23,416
May 03 2024	47.47	0.42	0.89%	47.32	47.52	47.25	33,025
May 02 2024	47.05	0.16	0.34%	47.30	47.30	46.86	29,596
May 01 2024	46.89	-0.17	-0.36%	46.84	47.39	46.84	28,770
Apr 30 2024	47.06	-0.47	-0.99%	47.40	47.5099	47.06	22,998
Apr 29 2024	47.53	0.11	0.23%	47.48	47.61	47.36	17,808
Apr 26 2024	47.42	0.17	0.36%	47.17	47.56	47.17	20,711
Apr 25 2024	47.25	-0.25	-0.53%	47.03	47.35	46.92	27,214
Apr 24 2024	47.50	0.00	0.00%	47.58	47.58	47.29	19,880
Apr 23 2024	47.50	0.38	0.81%	47.38	47.5619	47.3001	60,668
Apr 22 2024	47.12	0.27	0.57%	47.03	47.36	46.87	82,527
Apr 19 2024	46.855	0.00	0.00%	46.90	46.945	46.74	29,497
Apr 18 2024	46.855	-0.03	-0.06%	47.08	47.165	46.75	21,162
Apr 17 2024	46.885	-0.11	-0.22%	47.11	47.225	46.7982	22,672
Apr 16 2024	46.99	-0.11	-0.23%	47.20	47.20	46.9101	39,106
Apr 15 2024	47.10	-0.27	-0.57%	47.76	47.825	47.05	23,932
Apr 12 2024	47.3693	-0.67	-1.40%	47.84	47.84	47.2708	27,355
Apr 11 2024	48.04	0.14	0.29%	48.00	48.21	47.695	26,287
Apr 10 2024	47.90	-0.52	-1.07%	47.98	48.06	47.73	97,333
Apr 09 2024	48.42	0.04	0.08%	48.58	48.58	48.005	40,526
Apr 08 2024	48.38	-0.07	-0.14%	48.51	48.51	48.3708	18,097
Apr 05 2024	48.45	0.37	0.77%	48.28	48.5499	48.13	27,380
Apr 04 2024	48.08	-0.53	-1.09%	48.79	48.97	48.08	25,920
Apr 03 2024	48.61	-0.10	-0.21%	48.78	48.80	48.56	56,476
Apr 02 2024	48.71	-0.30	-0.61%	48.81	48.81	48.5509	16,831
Apr 01 2024	49.01	-0.40	-0.81%	49.47	49.47	48.9245	60,143
Mar 28 2024	49.41	0.18	0.38%	49.38	49.44	49.2457	44,923
Mar 27 2024	49.2251	0.55	1.12%	49.05	49.2251	48.9511	20,718
Mar 26 2024	48.68	-0.08	-0.16%	48.895	48.895	48.68	19,989
Mar 25 2024	48.7599	-0.25	-0.51%	49.09	49.09	48.7599	17,085

ALPS OShares US Quality ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions