ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
BATS: OUSA · Real-Time Price · USD
57.46
+0.12 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
OUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.34 | 57.54 | 57.34 | 57.43 | 57.43 | 0.16% | 539 |
| Dec 4, 2025 | 57.76 | 57.83 | 57.22 | 57.34 | 57.34 | -0.53% | 18,279 |
| Dec 3, 2025 | 57.15 | 57.74 | 57.15 | 57.65 | 57.65 | 0.74% | 11,891 |
| Dec 2, 2025 | 57.15 | 57.35 | 56.97 | 57.22 | 57.22 | 0.05% | 11,227 |
| Dec 1, 2025 | 57.33 | 57.50 | 57.14 | 57.19 | 57.19 | -0.50% | 19,892 |
| Nov 28, 2025 | 57.33 | 57.52 | 57.25 | 57.48 | 57.48 | 0.26% | 9,155 |
| Nov 26, 2025 | 57.16 | 57.41 | 57.16 | 57.33 | 57.33 | 0.39% | 17,404 |
| Nov 25, 2025 | 56.42 | 57.16 | 56.42 | 57.11 | 57.11 | 1.49% | 40,983 |
| Nov 24, 2025 | 56.44 | 56.51 | 56.22 | 56.27 | 56.27 | - | 37,438 |
| Nov 21, 2025 | 55.43 | 56.58 | 55.43 | 56.27 | 56.27 | 1.86% | 18,954 |
| Nov 20, 2025 | 55.96 | 56.04 | 55.24 | 55.24 | 55.24 | -0.65% | 36,629 |
| Nov 19, 2025 | 55.57 | 55.93 | 55.44 | 55.60 | 55.55 | 0.02% | 27,601 |
| Nov 18, 2025 | 55.58 | 55.78 | 55.38 | 55.59 | 55.54 | -0.38% | 24,097 |
| Nov 17, 2025 | 56.19 | 56.36 | 55.75 | 55.80 | 55.75 | -0.68% | 13,074 |
| Nov 14, 2025 | 56.21 | 56.37 | 56.00 | 56.18 | 56.13 | -0.44% | 13,284 |
| Nov 13, 2025 | 56.68 | 56.85 | 56.42 | 56.43 | 56.38 | -0.53% | 22,927 |
| Nov 12, 2025 | 56.62 | 56.80 | 56.54 | 56.73 | 56.68 | 0.28% | 22,032 |
| Nov 11, 2025 | 55.90 | 56.58 | 55.90 | 56.57 | 56.52 | 1.16% | 31,637 |
| Nov 10, 2025 | 55.80 | 55.92 | 55.51 | 55.92 | 55.87 | 0.47% | 21,390 |
| Nov 7, 2025 | 55.56 | 55.67 | 55.40 | 55.66 | 55.61 | 0.22% | 60,927 |
| Nov 6, 2025 | 55.78 | 55.86 | 55.48 | 55.54 | 55.49 | -0.75% | 33,659 |
| Nov 5, 2025 | 55.74 | 55.99 | 55.65 | 55.96 | 55.91 | 0.45% | 30,145 |
| Nov 4, 2025 | 55.39 | 55.72 | 55.39 | 55.71 | 55.66 | 0.13% | 21,859 |
| Nov 3, 2025 | 55.98 | 55.98 | 55.36 | 55.64 | 55.59 | -0.63% | 41,815 |
| Oct 31, 2025 | 56.01 | 56.13 | 55.83 | 55.99 | 55.94 | -0.30% | 20,395 |
| Oct 30, 2025 | 55.96 | 56.49 | 55.96 | 56.16 | 56.11 | 0.16% | 42,524 |
| Oct 29, 2025 | 56.62 | 56.62 | 55.90 | 56.07 | 56.02 | -1.01% | 50,258 |
| Oct 28, 2025 | 56.93 | 56.95 | 56.64 | 56.64 | 56.59 | -0.40% | 28,543 |
| Oct 27, 2025 | 56.54 | 56.87 | 56.54 | 56.87 | 56.82 | 0.82% | 31,571 |
| Oct 24, 2025 | 56.48 | 56.54 | 56.38 | 56.41 | 56.36 | 0.24% | 12,994 |
| Oct 23, 2025 | 56.28 | 56.42 | 56.19 | 56.27 | 56.22 | -0.23% | 42,406 |
| Oct 22, 2025 | 56.55 | 56.71 | 56.38 | 56.40 | 56.28 | -0.44% | 39,864 |
| Oct 21, 2025 | 56.44 | 56.72 | 56.44 | 56.65 | 56.53 | 0.35% | 12,810 |
| Oct 20, 2025 | 56.20 | 56.51 | 56.18 | 56.45 | 56.33 | 0.79% | 17,538 |
| Oct 17, 2025 | 55.42 | 56.11 | 55.42 | 56.01 | 55.89 | 1.00% | 22,133 |
| Oct 16, 2025 | 56.12 | 56.12 | 55.31 | 55.45 | 55.33 | -1.15% | 14,419 |
| Oct 15, 2025 | 56.29 | 56.53 | 55.73 | 56.10 | 55.98 | -0.23% | 17,626 |
| Oct 14, 2025 | 55.36 | 56.32 | 55.36 | 56.23 | 56.11 | 0.94% | 21,733 |
| Oct 13, 2025 | 55.67 | 55.85 | 55.53 | 55.70 | 55.58 | 0.36% | 31,400 |
| Oct 10, 2025 | 56.45 | 56.46 | 55.45 | 55.50 | 55.38 | -1.28% | 20,219 |
| Oct 9, 2025 | 56.74 | 56.74 | 56.17 | 56.22 | 56.10 | -0.71% | 26,639 |
| Oct 8, 2025 | 56.67 | 56.75 | 56.51 | 56.62 | 56.50 | -0.04% | 49,687 |
| Oct 7, 2025 | 56.69 | 56.74 | 56.58 | 56.64 | 56.52 | -0.12% | 29,803 |
| Oct 6, 2025 | 56.73 | 56.73 | 56.51 | 56.71 | 56.59 | 0.02% | 26,026 |
| Oct 3, 2025 | 56.48 | 56.93 | 56.48 | 56.70 | 56.58 | 0.35% | 69,992 |
| Oct 2, 2025 | 56.43 | 56.61 | 56.34 | 56.50 | 56.38 | -0.14% | 23,669 |
| Oct 1, 2025 | 56.36 | 56.65 | 56.33 | 56.58 | 56.46 | 0.07% | 27,541 |
| Sep 30, 2025 | 56.20 | 56.56 | 56.20 | 56.54 | 56.42 | 0.46% | 21,775 |
| Sep 29, 2025 | 56.29 | 56.31 | 56.17 | 56.28 | 56.16 | 0.12% | 39,101 |
| Sep 26, 2025 | 55.96 | 56.25 | 55.96 | 56.21 | 56.09 | 0.62% | 14,007 |
| Sep 25, 2025 | 56.07 | 56.08 | 55.69 | 55.86 | 55.74 | -0.44% | 23,701 |
| Sep 24, 2025 | 56.19 | 56.21 | 56.07 | 56.11 | 55.99 | -0.18% | 19,874 |
| Sep 23, 2025 | 56.42 | 56.54 | 56.12 | 56.21 | 56.09 | -0.34% | 20,849 |
| Sep 22, 2025 | 56.22 | 56.46 | 56.22 | 56.40 | 56.28 | 0.10% | 26,026 |
| Sep 19, 2025 | 56.29 | 56.39 | 56.15 | 56.34 | 56.22 | 0.26% | 15,521 |
| Sep 18, 2025 | 56.41 | 56.45 | 56.12 | 56.20 | 56.08 | -0.43% | 19,610 |
| Sep 17, 2025 | 56.40 | 56.70 | 56.22 | 56.44 | 56.24 | 0.33% | 15,307 |
| Sep 16, 2025 | 56.32 | 56.38 | 56.19 | 56.26 | 56.06 | -0.11% | 24,156 |
| Sep 15, 2025 | 56.37 | 56.48 | 56.22 | 56.32 | 56.12 | 0.04% | 15,020 |
| Sep 12, 2025 | 56.43 | 56.45 | 56.30 | 56.30 | 56.10 | -0.47% | 20,721 |
| Sep 11, 2025 | 56.06 | 56.60 | 56.06 | 56.56 | 56.36 | 0.96% | 17,437 |
| Sep 10, 2025 | 56.09 | 56.20 | 55.88 | 56.03 | 55.83 | -0.29% | 10,762 |
| Sep 9, 2025 | 56.14 | 56.23 | 56.05 | 56.19 | 55.99 | - | 29,956 |
| Sep 8, 2025 | 56.14 | 56.19 | 55.93 | 56.19 | 55.99 | -0.07% | 18,641 |
| Sep 5, 2025 | 56.44 | 56.60 | 56.01 | 56.23 | 56.03 | -0.21% | 9,217 |
| Sep 4, 2025 | 56.03 | 56.35 | 56.03 | 56.35 | 56.15 | 0.54% | 54,557 |
| Sep 3, 2025 | 55.96 | 56.05 | 55.88 | 56.05 | 55.85 | 0.44% | 17,179 |
| Sep 2, 2025 | 55.74 | 55.82 | 55.53 | 55.81 | 55.61 | -0.40% | 14,054 |
| Aug 29, 2025 | 55.93 | 56.08 | 55.86 | 56.03 | 55.83 | 0.16% | 10,127 |
| Aug 28, 2025 | 55.91 | 55.97 | 55.76 | 55.94 | 55.74 | 0.09% | 8,614 |
| Aug 27, 2025 | 55.74 | 56.00 | 55.74 | 55.89 | 55.69 | 0.06% | 9,835 |
| Aug 26, 2025 | 55.75 | 55.87 | 55.68 | 55.86 | 55.66 | 0.05% | 27,221 |
| Aug 25, 2025 | 56.18 | 56.18 | 55.83 | 55.83 | 55.63 | -0.69% | 32,630 |
| Aug 22, 2025 | 55.76 | 56.37 | 55.76 | 56.22 | 56.02 | 1.08% | 17,033 |
| Aug 21, 2025 | 55.59 | 55.74 | 55.55 | 55.62 | 55.42 | -0.30% | 17,157 |
| Aug 20, 2025 | 55.98 | 56.12 | 55.73 | 55.79 | 55.54 | 0.09% | 14,352 |
| Aug 19, 2025 | 55.53 | 56.01 | 55.53 | 55.74 | 55.50 | 0.49% | 16,896 |
| Aug 18, 2025 | 55.48 | 55.63 | 55.47 | 55.47 | 55.23 | -0.11% | 33,072 |
| Aug 15, 2025 | 55.66 | 55.70 | 55.49 | 55.53 | 55.29 | - | 15,209 |
| Aug 14, 2025 | 55.36 | 55.55 | 55.34 | 55.53 | 55.29 | -0.16% | 17,304 |
| Aug 13, 2025 | 55.30 | 55.62 | 55.30 | 55.62 | 55.37 | 0.91% | 15,955 |
| Aug 12, 2025 | 54.80 | 55.11 | 54.80 | 55.11 | 54.87 | 0.78% | 19,932 |
| Aug 11, 2025 | 54.77 | 54.83 | 54.58 | 54.69 | 54.45 | -0.17% | 22,842 |
| Aug 8, 2025 | 54.41 | 54.84 | 54.41 | 54.79 | 54.54 | 0.92% | 10,862 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.13 | 54.29 | 54.05 | -0.19% | 31,222 |
| Aug 6, 2025 | 54.21 | 54.50 | 54.14 | 54.39 | 54.15 | 0.66% | 27,488 |
| Aug 5, 2025 | 54.12 | 54.22 | 54.03 | 54.03 | 53.79 | -0.33% | 17,648 |
| Aug 4, 2025 | 53.54 | 54.21 | 53.54 | 54.21 | 53.97 | 1.36% | 32,128 |
| Aug 1, 2025 | 53.83 | 53.83 | 53.38 | 53.48 | 53.25 | -0.65% | 33,369 |
| Jul 31, 2025 | 54.38 | 54.49 | 53.83 | 53.83 | 53.59 | -0.65% | 22,374 |
| Jul 30, 2025 | 54.61 | 54.61 | 54.03 | 54.18 | 53.94 | -0.57% | 22,308 |
| Jul 29, 2025 | 54.63 | 54.63 | 54.41 | 54.49 | 54.25 | -0.24% | 61,599 |
| Jul 28, 2025 | 54.74 | 54.78 | 54.53 | 54.62 | 54.38 | -0.40% | 24,115 |
| Jul 25, 2025 | 54.65 | 54.89 | 54.65 | 54.84 | 54.60 | 0.20% | 23,866 |
| Jul 24, 2025 | 54.75 | 54.89 | 54.73 | 54.73 | 54.49 | -0.27% | 15,069 |
| Jul 23, 2025 | 54.82 | 54.88 | 54.60 | 54.88 | 54.56 | 0.37% | 18,779 |
| Jul 22, 2025 | 54.21 | 54.76 | 54.21 | 54.68 | 54.37 | 0.66% | 55,155 |
| Jul 21, 2025 | 54.13 | 54.54 | 54.13 | 54.32 | 54.01 | 0.31% | 102,366 |
| Jul 18, 2025 | 54.32 | 54.37 | 54.11 | 54.15 | 53.84 | -0.18% | 13,066 |
| Jul 17, 2025 | 54.00 | 54.32 | 54.00 | 54.25 | 53.94 | 0.30% | 91,869 |