ALPS O'Shares U.S. Quality Dividend ETF (OUSA)
NYSEARCA: OUSA · Real-Time Price · USD
57.12
+0.09 (0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.36 | 57.42 | 57.02 | 57.12 | 57.12 | 0.16% | 64,693 |
| Apr 27, 2026 | 57.04 | 57.37 | 57.03 | 57.03 | 57.03 | -0.39% | 21,319 |
| Apr 24, 2026 | 57.57 | 57.57 | 57.22 | 57.25 | 57.25 | -0.81% | 22,150 |
| Apr 23, 2026 | 57.33 | 57.76 | 57.33 | 57.72 | 57.72 | 0.68% | 33,511 |
| Apr 22, 2026 | 57.46 | 57.61 | 57.18 | 57.33 | 57.33 | 0.02% | 17,028 |
| Apr 21, 2026 | 57.93 | 57.94 | 57.27 | 57.32 | 57.32 | -0.86% | 61,511 |
| Apr 20, 2026 | 58.02 | 58.10 | 57.77 | 57.82 | 57.82 | -0.39% | 24,555 |
| Apr 17, 2026 | 57.53 | 58.21 | 57.53 | 58.05 | 58.05 | 1.32% | 25,429 |
| Apr 16, 2026 | 57.15 | 57.39 | 57.15 | 57.29 | 57.29 | - | 59,105 |
| Apr 15, 2026 | 57.22 | 57.37 | 57.00 | 57.29 | 57.20 | 0.30% | 13,355 |
| Apr 14, 2026 | 56.83 | 57.13 | 56.75 | 57.12 | 57.03 | 0.42% | 20,634 |
| Apr 13, 2026 | 56.25 | 56.88 | 56.20 | 56.88 | 56.79 | 0.89% | 23,548 |
| Apr 10, 2026 | 56.99 | 56.99 | 56.30 | 56.38 | 56.29 | -1.12% | 35,953 |
| Apr 9, 2026 | 56.66 | 57.10 | 56.54 | 57.02 | 56.93 | 0.19% | 24,796 |
| Apr 8, 2026 | 56.65 | 56.91 | 56.60 | 56.91 | 56.82 | 2.17% | 19,443 |
| Apr 7, 2026 | 55.88 | 55.88 | 55.44 | 55.70 | 55.62 | -0.62% | 27,786 |
| Apr 6, 2026 | 55.69 | 56.07 | 55.69 | 56.05 | 55.96 | 0.41% | 34,833 |
| Apr 2, 2026 | 55.24 | 55.96 | 55.24 | 55.82 | 55.73 | 0.18% | 17,629 |
| Apr 1, 2026 | 55.87 | 55.99 | 55.66 | 55.72 | 55.64 | 0.09% | 22,320 |
| Mar 31, 2026 | 55.41 | 55.74 | 55.03 | 55.67 | 55.59 | 1.44% | 58,494 |
| Mar 30, 2026 | 55.12 | 55.17 | 54.70 | 54.88 | 54.80 | 0.42% | 15,368 |
| Mar 27, 2026 | 55.19 | 55.23 | 54.59 | 54.65 | 54.57 | -1.53% | 13,685 |
| Mar 26, 2026 | 55.69 | 56.00 | 55.46 | 55.50 | 55.42 | -0.55% | 37,341 |
| Mar 25, 2026 | 55.88 | 56.00 | 55.52 | 55.81 | 55.72 | 0.50% | 21,943 |
| Mar 24, 2026 | 55.38 | 55.79 | 55.26 | 55.53 | 55.45 | -0.34% | 10,813 |
| Mar 23, 2026 | 56.03 | 56.21 | 55.72 | 55.72 | 55.64 | 0.72% | 28,416 |
| Mar 20, 2026 | 55.58 | 55.73 | 55.31 | 55.32 | 55.24 | -0.73% | 36,538 |
| Mar 19, 2026 | 55.56 | 55.99 | 55.56 | 55.73 | 55.64 | -0.20% | 10,441 |
| Mar 18, 2026 | 56.67 | 56.69 | 55.84 | 55.84 | 55.68 | -2.03% | 37,009 |
| Mar 17, 2026 | 57.44 | 57.44 | 57.00 | 57.00 | 56.83 | -0.13% | 10,318 |
| Mar 16, 2026 | 56.99 | 57.12 | 56.85 | 57.07 | 56.90 | 0.83% | 22,349 |
| Mar 13, 2026 | 56.94 | 57.13 | 56.56 | 56.60 | 56.44 | -0.05% | 16,752 |
| Mar 12, 2026 | 56.99 | 57.09 | 56.61 | 56.63 | 56.47 | -1.26% | 25,111 |
| Mar 11, 2026 | 57.70 | 57.70 | 57.26 | 57.35 | 57.18 | -0.71% | 16,292 |
| Mar 10, 2026 | 57.96 | 58.24 | 57.52 | 57.76 | 57.59 | -0.40% | 23,832 |
| Mar 9, 2026 | 57.62 | 58.02 | 57.11 | 57.99 | 57.82 | -0.15% | 33,875 |
| Mar 6, 2026 | 57.82 | 58.08 | 57.53 | 58.08 | 57.91 | -0.53% | 17,352 |
| Mar 5, 2026 | 58.67 | 58.67 | 58.10 | 58.39 | 58.22 | -1.03% | 11,549 |
| Mar 4, 2026 | 58.84 | 59.09 | 58.57 | 59.00 | 58.83 | 0.30% | 10,723 |
| Mar 3, 2026 | 58.39 | 59.01 | 58.11 | 58.82 | 58.65 | -0.55% | 31,833 |
| Mar 2, 2026 | 59.00 | 59.38 | 58.95 | 59.15 | 58.98 | -0.55% | 13,247 |
| Feb 27, 2026 | 58.75 | 59.51 | 58.75 | 59.48 | 59.31 | 0.69% | 21,553 |
| Feb 26, 2026 | 59.04 | 59.15 | 58.84 | 59.07 | 58.90 | 0.36% | 23,237 |
| Feb 25, 2026 | 58.86 | 58.98 | 58.71 | 58.86 | 58.69 | -0.03% | 19,424 |
| Feb 24, 2026 | 58.63 | 59.00 | 58.63 | 58.88 | 58.71 | 0.59% | 51,939 |
| Feb 23, 2026 | 58.98 | 59.19 | 58.52 | 58.53 | 58.36 | -1.02% | 18,674 |
| Feb 20, 2026 | 58.65 | 59.16 | 58.65 | 59.14 | 58.96 | 0.57% | 18,197 |
| Feb 19, 2026 | 58.87 | 58.99 | 58.65 | 58.80 | 58.63 | -0.56% | 24,512 |
| Feb 18, 2026 | 58.97 | 59.18 | 58.97 | 59.13 | 58.91 | 0.39% | 18,480 |
| Feb 17, 2026 | 58.95 | 59.05 | 58.65 | 58.90 | 58.68 | -0.07% | 35,796 |
| Feb 13, 2026 | 58.87 | 59.22 | 58.84 | 58.94 | 58.72 | 0.03% | 26,372 |
| Feb 12, 2026 | 59.55 | 59.55 | 58.89 | 58.92 | 58.70 | -0.96% | 23,324 |
| Feb 11, 2026 | 59.53 | 59.59 | 59.37 | 59.49 | 59.27 | -0.05% | 11,985 |
| Feb 10, 2026 | 59.41 | 59.73 | 59.41 | 59.52 | 59.30 | 0.09% | 15,583 |
| Feb 9, 2026 | 59.63 | 59.64 | 59.26 | 59.47 | 59.24 | -0.51% | 30,016 |
| Feb 6, 2026 | 59.57 | 59.85 | 59.52 | 59.77 | 59.55 | 0.83% | 22,742 |
| Feb 5, 2026 | 59.42 | 59.55 | 59.23 | 59.28 | 59.06 | -0.42% | 14,750 |
| Feb 4, 2026 | 59.36 | 59.80 | 59.36 | 59.53 | 59.31 | 0.67% | 20,359 |
| Feb 3, 2026 | 59.15 | 59.55 | 59.01 | 59.14 | 58.91 | -0.48% | 24,573 |
| Feb 2, 2026 | 58.71 | 59.48 | 58.71 | 59.42 | 59.20 | 1.29% | 59,535 |
| Jan 30, 2026 | 58.38 | 58.70 | 58.21 | 58.67 | 58.44 | 0.33% | 58,086 |
| Jan 29, 2026 | 58.41 | 58.47 | 58.12 | 58.47 | 58.25 | 0.12% | 18,301 |
| Jan 28, 2026 | 58.40 | 58.58 | 58.27 | 58.40 | 58.18 | -0.21% | 29,493 |
| Jan 27, 2026 | 58.63 | 58.64 | 58.48 | 58.52 | 58.30 | -0.27% | 53,459 |
| Jan 26, 2026 | 58.45 | 58.73 | 58.45 | 58.68 | 58.46 | 0.69% | 445,614 |
| Jan 23, 2026 | 58.25 | 58.31 | 58.12 | 58.28 | 58.06 | -0.04% | 29,228 |
| Jan 22, 2026 | 58.34 | 58.59 | 58.23 | 58.30 | 58.08 | -0.05% | 31,690 |
| Jan 21, 2026 | 57.84 | 58.48 | 57.84 | 58.33 | 58.03 | 0.92% | 43,994 |
| Jan 20, 2026 | 58.02 | 58.18 | 57.70 | 57.80 | 57.50 | -1.47% | 26,392 |
| Jan 16, 2026 | 58.74 | 58.78 | 58.57 | 58.66 | 58.36 | -0.20% | 20,110 |
| Jan 15, 2026 | 58.95 | 58.95 | 58.71 | 58.78 | 58.48 | - | 41,390 |
| Jan 14, 2026 | 58.39 | 58.78 | 58.39 | 58.78 | 58.48 | 0.39% | 17,690 |
| Jan 13, 2026 | 58.71 | 58.71 | 58.29 | 58.55 | 58.25 | -0.39% | 18,877 |
| Jan 12, 2026 | 58.53 | 58.80 | 58.53 | 58.78 | 58.48 | 0.14% | 20,566 |
| Jan 9, 2026 | 58.52 | 58.83 | 58.52 | 58.70 | 58.40 | 0.32% | 16,940 |
| Jan 8, 2026 | 57.86 | 58.62 | 57.86 | 58.51 | 58.21 | 0.95% | 30,465 |
| Jan 7, 2026 | 58.28 | 58.42 | 57.96 | 57.96 | 57.66 | -0.41% | 35,274 |
| Jan 6, 2026 | 57.60 | 58.24 | 57.58 | 58.20 | 57.90 | 0.85% | 44,677 |
| Jan 5, 2026 | 57.34 | 57.88 | 57.34 | 57.71 | 57.41 | 0.47% | 84,180 |
| Jan 2, 2026 | 57.69 | 57.69 | 57.29 | 57.44 | 57.14 | -0.45% | 25,398 |
| Dec 31, 2025 | 58.02 | 58.02 | 57.70 | 57.70 | 57.40 | -0.64% | 15,081 |
| Dec 30, 2025 | 58.10 | 58.16 | 58.01 | 58.07 | 57.77 | -0.15% | 11,592 |
| Dec 29, 2025 | 58.13 | 58.27 | 58.07 | 58.16 | 57.86 | -0.12% | 9,524 |
| Dec 26, 2025 | 58.22 | 58.25 | 58.14 | 58.23 | 57.93 | -0.09% | 8,436 |
| Dec 24, 2025 | 57.96 | 58.34 | 57.96 | 58.28 | 57.98 | 0.47% | 6,713 |
| Dec 23, 2025 | 57.83 | 58.02 | 57.83 | 58.01 | 57.71 | 0.10% | 17,679 |
| Dec 22, 2025 | 57.75 | 58.07 | 57.75 | 57.95 | 57.65 | 0.40% | 19,174 |
| Dec 19, 2025 | 57.63 | 57.86 | 57.63 | 57.72 | 57.42 | 0.05% | 25,639 |
| Dec 18, 2025 | 57.75 | 57.99 | 57.59 | 57.69 | 57.39 | -0.10% | 18,235 |
| Dec 17, 2025 | 57.81 | 58.04 | 57.74 | 57.75 | 57.37 | -0.10% | 26,662 |
| Dec 16, 2025 | 58.15 | 58.15 | 57.66 | 57.81 | 57.43 | -0.60% | 25,182 |
| Dec 15, 2025 | 58.06 | 58.21 | 57.98 | 58.16 | 57.78 | 0.35% | 23,416 |
| Dec 12, 2025 | 57.94 | 58.12 | 57.86 | 57.96 | 57.58 | 0.19% | 21,314 |
| Dec 11, 2025 | 57.47 | 57.95 | 57.47 | 57.85 | 57.47 | 0.87% | 35,571 |
| Dec 10, 2025 | 56.86 | 57.46 | 56.86 | 57.35 | 56.98 | 0.76% | 11,125 |
| Dec 9, 2025 | 57.03 | 57.22 | 56.92 | 56.92 | 56.55 | -0.28% | 12,965 |
| Dec 8, 2025 | 57.40 | 57.40 | 56.99 | 57.08 | 56.71 | -0.66% | 18,318 |
| Dec 5, 2025 | 57.38 | 57.59 | 57.38 | 57.46 | 57.09 | 0.21% | 16,556 |
| Dec 4, 2025 | 57.76 | 57.83 | 57.22 | 57.34 | 56.97 | -0.53% | 18,279 |
| Dec 3, 2025 | 57.15 | 57.74 | 57.15 | 57.65 | 57.27 | 0.74% | 11,891 |