ALPS - O'Shares International Developed Quality Dividend ETF (OEFA)

NYSEARCA: OEFA · Real-Time Price · USD

32.76

-0.30 (-0.92%)

At close: Apr 28, 2026, 4:00 PM EDT

32.76

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.74	32.76	32.74	32.76	32.76	-0.92%	660
Apr 27, 2026	33.18	33.19	33.04	33.06	33.06	-0.04%	5,660
Apr 24, 2026	32.94	33.08	32.91	33.08	33.08	0.69%	3,895
Apr 23, 2026	32.96	33.10	32.72	32.85	32.85	-0.72%	2,107
Apr 22, 2026	33.09	33.14	32.97	33.09	33.09	-0.04%	1,141
Apr 21, 2026	33.36	33.36	33.10	33.10	33.10	-2.32%	42,478
Apr 20, 2026	33.84	33.89	33.68	33.89	33.89	-0.51%	26,154
Apr 17, 2026	34.16	34.22	34.05	34.06	34.06	2.26%	4,572
Apr 16, 2026	33.53	33.53	33.24	33.31	33.31	-0.61%	43,370
Apr 15, 2026	33.47	33.51	33.45	33.51	33.51	-0.28%	1,342
Apr 14, 2026	33.49	33.62	33.49	33.60	33.60	0.87%	34,223
Apr 13, 2026	32.72	33.31	32.72	33.31	33.31	0.62%	2,474
Apr 10, 2026	33.26	33.26	33.00	33.11	33.11	0.16%	2,527
Apr 9, 2026	32.75	33.11	32.75	33.06	33.05	-0.18%	952
Apr 8, 2026	33.17	33.17	33.03	33.12	33.12	4.39%	2,755
Apr 7, 2026	31.33	31.76	31.28	31.72	31.72	-0.40%	824
Apr 6, 2026	31.77	31.86	31.77	31.85	31.85	0.37%	1,156
Apr 2, 2026	31.21	31.78	31.21	31.73	31.73	-0.65%	1,774
Apr 1, 2026	31.87	32.07	31.87	31.94	31.94	1.56%	1,148
Mar 31, 2026	31.04	31.45	30.83	31.45	31.45	2.84%	1,986
Mar 30, 2026	30.61	30.71	30.57	30.58	30.58	0.19%	2,160
Mar 27, 2026	30.80	30.80	30.52	30.52	30.52	-1.03%	1,909
Mar 26, 2026	31.29	31.29	30.84	30.84	30.84	-2.33%	434
Mar 25, 2026	31.66	31.67	31.58	31.58	31.58	0.80%	904
Mar 24, 2026	31.19	31.48	31.19	31.32	31.32	-0.94%	2,963
Mar 23, 2026	31.81	31.91	31.51	31.62	31.62	2.54%	9,154
Mar 20, 2026	31.62	31.62	30.84	30.84	30.84	-2.63%	1,659
Mar 19, 2026	31.72	31.72	31.67	31.67	31.67	-1.29%	1,387
Mar 18, 2026	32.51	32.54	32.08	32.08	31.87	-2.48%	12,566
Mar 17, 2026	32.90	32.90	32.90	32.90	32.68	-0.12%	33
Mar 16, 2026	32.78	32.94	32.78	32.94	32.72	1.64%	408
Mar 13, 2026	32.86	32.94	32.39	32.41	32.19	-1.31%	859
Mar 12, 2026	32.97	33.02	32.82	32.84	32.62	-1.49%	4,304
Mar 11, 2026	33.28	33.33	33.23	33.33	33.11	-0.50%	318
Mar 10, 2026	33.79	33.79	33.50	33.50	33.28	0.26%	1,558
Mar 9, 2026	32.55	33.41	32.43	33.41	33.19	0.73%	13,423
Mar 6, 2026	32.95	33.24	32.95	33.17	32.95	-0.88%	665
Mar 5, 2026	33.49	33.49	33.24	33.47	33.24	-2.03%	632
Mar 4, 2026	33.88	34.16	33.88	34.16	33.93	1.70%	8,637
Mar 3, 2026	33.18	33.65	32.96	33.59	33.36	-3.09%	6,241
Mar 2, 2026	34.42	34.74	34.42	34.66	34.43	-2.42%	4,087
Feb 27, 2026	35.54	35.65	35.52	35.52	35.28	-0.05%	411
Feb 26, 2026	35.47	35.54	35.37	35.54	35.30	0.14%	1,110
Feb 25, 2026	35.51	35.51	35.47	35.49	35.25	0.85%	5,859
Feb 24, 2026	35.16	35.19	35.13	35.19	34.96	0.61%	2,830
Feb 23, 2026	35.08	35.08	34.95	34.98	34.75	-0.82%	7,892
Feb 20, 2026	35.14	35.27	35.14	35.27	35.03	0.85%	286
Feb 19, 2026	34.98	34.98	34.97	34.97	34.74	-0.67%	419
Feb 18, 2026	35.31	35.31	35.21	35.21	34.97	0.01%	2,445
Feb 17, 2026	35.11	35.27	35.07	35.20	34.97	-0.04%	684
Feb 13, 2026	35.10	35.28	35.10	35.22	34.98	0.59%	426
Feb 12, 2026	35.27	35.27	34.95	35.01	34.78	-0.53%	2,493
Feb 11, 2026	34.98	35.21	34.98	35.20	34.96	0.64%	2,465
Feb 10, 2026	34.89	35.07	34.89	34.97	34.74	0.57%	2,207
Feb 9, 2026	34.78	34.78	34.78	34.78	34.54	1.37%	233
Feb 6, 2026	34.15	34.31	34.15	34.31	34.08	1.77%	863
Feb 5, 2026	33.71	33.71	33.71	33.71	33.48	-0.86%	118
Feb 4, 2026	34.23	34.23	34.00	34.00	33.78	0.04%	650
Feb 3, 2026	34.05	34.06	33.99	33.99	33.76	-1.31%	517
Feb 2, 2026	34.35	34.44	34.33	34.44	34.21	0.90%	5,744
Jan 30, 2026	34.23	34.24	34.08	34.13	33.90	-1.01%	2,253
Jan 29, 2026	34.45	34.48	34.15	34.48	34.25	0.95%	3,874
Jan 28, 2026	34.19	34.19	34.16	34.16	33.93	-1.91%	890
Jan 27, 2026	34.77	34.82	34.75	34.82	34.59	0.97%	2,313
Jan 26, 2026	34.43	34.53	34.43	34.48	34.25	0.43%	1,881
Jan 23, 2026	34.08	34.34	34.08	34.34	34.11	0.47%	3,204
Jan 22, 2026	34.26	34.26	34.18	34.18	33.95	0.38%	647
Jan 21, 2026	33.94	34.07	33.63	34.05	33.82	0.74%	5,952
Jan 20, 2026	33.99	33.99	33.80	33.80	33.57	-1.87%	6,214
Jan 16, 2026	34.38	34.44	34.38	34.44	34.21	0.34%	959
Jan 15, 2026	34.45	34.46	34.32	34.32	34.09	-0.09%	5,477
Jan 14, 2026	34.43	34.43	34.25	34.35	34.12	-0.19%	1,071
Jan 13, 2026	34.42	34.45	34.42	34.42	34.19	-0.81%	1,865
Jan 12, 2026	34.69	34.70	34.61	34.70	34.47	0.66%	2,012
Jan 9, 2026	34.41	34.49	34.40	34.48	34.25	1.34%	3,050
Jan 8, 2026	33.94	34.02	33.94	34.02	33.79	-0.21%	1,216
Jan 7, 2026	34.13	34.18	34.06	34.09	33.86	-0.36%	15,278
Jan 6, 2026	34.15	34.23	34.10	34.21	33.98	0.37%	4,044
Jan 5, 2026	33.88	34.09	33.88	34.09	33.86	1.04%	2,246
Jan 2, 2026	33.67	33.74	33.62	33.74	33.51	1.05%	2,649
Dec 31, 2025	33.38	33.48	33.38	33.39	33.16	-0.50%	3,496
Dec 30, 2025	33.62	33.62	33.55	33.55	33.33	-	569
Dec 29, 2025	33.59	33.59	33.49	33.55	33.33	-0.23%	666
Dec 26, 2025	33.63	33.63	33.63	33.63	33.41	0.18%	1,064
Dec 24, 2025	33.57	33.57	33.57	33.57	33.35	0.09%	84
Dec 23, 2025	33.52	33.55	33.51	33.55	33.32	0.73%	1,014
Dec 22, 2025	33.24	33.30	33.24	33.30	33.08	0.27%	773
Dec 19, 2025	33.17	33.35	33.17	33.21	32.99	0.37%	3,699
Dec 18, 2025	33.07	33.09	33.07	33.09	32.87	0.66%	834
Dec 17, 2025	33.11	33.11	32.87	32.87	32.56	-1.08%	4,592
Dec 16, 2025	33.42	33.42	33.13	33.23	32.91	-0.38%	5,886
Dec 15, 2025	33.38	33.38	33.28	33.36	33.04	0.77%	4,378
Dec 12, 2025	33.16	33.17	32.98	33.10	32.78	-0.39%	6,444
Dec 11, 2025	33.27	33.27	33.23	33.23	32.91	0.49%	2,188
Dec 10, 2025	32.74	33.07	32.74	33.07	32.75	1.20%	913
Dec 9, 2025	32.65	32.85	32.65	32.68	32.36	-0.41%	5,208
Dec 8, 2025	33.10	33.10	32.81	32.81	32.50	-0.61%	1,010
Dec 5, 2025	33.01	33.01	33.01	33.01	32.70	0.08%	35
Dec 4, 2025	33.13	33.13	32.98	32.99	32.67	0.37%	1,299
Dec 3, 2025	32.74	32.87	32.74	32.87	32.55	0.70%	2,801