VistaShares Target 15 USA Quality Income ETF (QUSA)
NYSEARCA: QUSA · Real-Time Price · USD
18.28
+0.03 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
18.30
+0.01 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST
QUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.34 | 18.34 | 18.28 | 18.28 | 18.28 | 0.18% | 13,867 |
| Dec 4, 2025 | 18.28 | 18.29 | 18.21 | 18.25 | 18.25 | -0.30% | 24,420 |
| Dec 3, 2025 | 18.25 | 18.31 | 18.18 | 18.31 | 18.31 | 0.72% | 9,347 |
| Dec 2, 2025 | 18.17 | 18.19 | 18.13 | 18.18 | 18.18 | 0.29% | 14,303 |
| Dec 1, 2025 | 18.21 | 18.27 | 18.12 | 18.12 | 18.12 | -0.48% | 10,435 |
| Nov 28, 2025 | 18.07 | 18.25 | 18.07 | 18.21 | 18.21 | 0.22% | 7,138 |
| Nov 26, 2025 | 18.09 | 18.33 | 18.09 | 18.17 | 18.17 | 0.30% | 43,636 |
| Nov 25, 2025 | 18.00 | 18.15 | 17.96 | 18.12 | 18.12 | 1.09% | 16,745 |
| Nov 24, 2025 | 18.09 | 18.09 | 17.85 | 17.92 | 17.92 | -1.43% | 19,170 |
| Nov 21, 2025 | 18.10 | 18.29 | 18.09 | 18.18 | 17.95 | 0.66% | 10,634 |
| Nov 20, 2025 | 18.27 | 18.28 | 18.04 | 18.06 | 17.84 | -0.39% | 9,921 |
| Nov 19, 2025 | 18.18 | 18.18 | 18.06 | 18.13 | 17.91 | -0.14% | 17,069 |
| Nov 18, 2025 | 18.13 | 18.25 | 18.10 | 18.16 | 17.93 | -0.47% | 18,810 |
| Nov 17, 2025 | 18.47 | 18.47 | 18.18 | 18.24 | 18.01 | -0.87% | 32,455 |
| Nov 14, 2025 | 18.49 | 18.50 | 18.33 | 18.40 | 18.17 | -0.59% | 19,784 |
| Nov 13, 2025 | 18.50 | 18.56 | 18.44 | 18.51 | 18.28 | - | 38,021 |
| Nov 12, 2025 | 18.56 | 18.66 | 18.51 | 18.51 | 18.28 | -0.59% | 25,652 |
| Nov 11, 2025 | 18.50 | 18.62 | 18.50 | 18.62 | 18.39 | 0.65% | 38,443 |
| Nov 10, 2025 | 18.48 | 18.55 | 18.41 | 18.50 | 18.27 | 0.16% | 19,226 |
| Nov 7, 2025 | 18.49 | 18.49 | 18.23 | 18.47 | 18.24 | 0.49% | 197,820 |
| Nov 6, 2025 | 18.52 | 18.52 | 18.37 | 18.38 | 18.15 | -0.76% | 195,959 |
| Nov 5, 2025 | 18.42 | 18.57 | 18.42 | 18.52 | 18.29 | 0.33% | 22,785 |
| Nov 4, 2025 | 18.58 | 18.58 | 18.44 | 18.46 | 18.23 | -0.97% | 25,406 |
| Nov 3, 2025 | 18.80 | 18.80 | 18.41 | 18.64 | 18.41 | -0.37% | 29,564 |
| Oct 31, 2025 | 18.59 | 18.74 | 18.59 | 18.71 | 18.48 | 0.01% | 27,247 |
| Oct 30, 2025 | 18.74 | 18.88 | 18.70 | 18.71 | 18.48 | -0.25% | 40,328 |
| Oct 29, 2025 | 19.07 | 19.07 | 18.71 | 18.75 | 18.52 | -1.97% | 61,176 |
| Oct 28, 2025 | 19.27 | 19.27 | 19.10 | 19.13 | 18.89 | -0.78% | 32,526 |
| Oct 27, 2025 | 19.34 | 19.34 | 19.23 | 19.28 | 19.04 | -1.18% | 24,467 |
| Oct 24, 2025 | 19.59 | 19.59 | 19.47 | 19.51 | 19.03 | 0.26% | 14,179 |
| Oct 23, 2025 | 19.35 | 19.49 | 19.35 | 19.46 | 18.98 | 0.55% | 22,813 |
| Oct 22, 2025 | 19.43 | 19.44 | 19.35 | 19.35 | 18.88 | -0.19% | 12,473 |
| Oct 21, 2025 | 19.39 | 19.53 | 19.27 | 19.39 | 18.91 | 0.26% | 49,451 |
| Oct 20, 2025 | 19.32 | 19.59 | 19.28 | 19.34 | 18.86 | 0.18% | 39,513 |
| Oct 17, 2025 | 19.22 | 19.32 | 19.16 | 19.31 | 18.83 | 0.53% | 15,398 |
| Oct 16, 2025 | 19.31 | 19.41 | 19.19 | 19.20 | 18.73 | -1.12% | 21,966 |
| Oct 15, 2025 | 19.50 | 19.59 | 19.39 | 19.42 | 18.94 | -0.05% | 18,681 |
| Oct 14, 2025 | 19.27 | 19.55 | 19.27 | 19.43 | 18.95 | 0.10% | 27,951 |
| Oct 13, 2025 | 19.37 | 19.46 | 19.30 | 19.41 | 18.93 | 0.73% | 33,223 |
| Oct 10, 2025 | 19.61 | 19.61 | 19.27 | 19.27 | 18.79 | -1.36% | 33,409 |
| Oct 9, 2025 | 19.50 | 19.65 | 19.50 | 19.54 | 19.05 | -0.03% | 28,248 |
| Oct 8, 2025 | 19.58 | 19.62 | 19.48 | 19.54 | 19.06 | 0.13% | 19,649 |
| Oct 7, 2025 | 19.52 | 19.60 | 19.44 | 19.52 | 19.03 | -0.03% | 12,559 |
| Oct 6, 2025 | 19.60 | 19.60 | 19.50 | 19.52 | 19.04 | -0.44% | 18,176 |
| Oct 3, 2025 | 19.54 | 19.62 | 19.54 | 19.61 | 19.12 | 0.44% | 19,382 |
| Oct 2, 2025 | 19.45 | 19.56 | 19.45 | 19.52 | 19.04 | 0.15% | 15,492 |
| Oct 1, 2025 | 19.48 | 19.65 | 19.45 | 19.49 | 19.01 | -0.20% | 34,214 |
| Sep 30, 2025 | 19.53 | 19.57 | 19.48 | 19.53 | 19.05 | -0.31% | 37,410 |
| Sep 29, 2025 | 19.56 | 19.59 | 19.45 | 19.59 | 19.11 | -0.91% | 31,968 |
| Sep 26, 2025 | 19.74 | 19.79 | 19.70 | 19.77 | 19.04 | 0.54% | 32,200 |
| Sep 25, 2025 | 19.75 | 19.79 | 19.64 | 19.66 | 18.94 | -0.59% | 32,008 |
| Sep 24, 2025 | 19.87 | 19.89 | 19.76 | 19.78 | 19.05 | -0.70% | 21,121 |
| Sep 23, 2025 | 20.00 | 20.01 | 19.86 | 19.92 | 19.19 | -0.35% | 37,791 |
| Sep 22, 2025 | 19.85 | 20.05 | 19.85 | 19.99 | 19.25 | 0.40% | 26,105 |
| Sep 19, 2025 | 19.90 | 19.99 | 19.87 | 19.91 | 19.18 | -0.10% | 40,154 |
| Sep 18, 2025 | 20.06 | 20.06 | 19.93 | 19.93 | 19.20 | - | 22,876 |
| Sep 17, 2025 | 19.91 | 20.01 | 19.91 | 19.93 | 19.20 | -0.05% | 12,743 |
| Sep 16, 2025 | 19.93 | 20.02 | 19.88 | 19.94 | 19.21 | -0.05% | 43,358 |
| Sep 15, 2025 | 20.14 | 20.14 | 19.92 | 19.95 | 19.22 | -0.25% | 34,487 |
| Sep 12, 2025 | 20.15 | 20.15 | 19.99 | 20.00 | 19.26 | -0.78% | 24,160 |
| Sep 11, 2025 | 20.11 | 20.19 | 20.06 | 20.16 | 19.41 | 0.48% | 35,235 |
| Sep 10, 2025 | 20.00 | 20.26 | 20.00 | 20.06 | 19.32 | 1.11% | 46,061 |
| Sep 9, 2025 | 19.91 | 19.91 | 19.75 | 19.84 | 19.11 | -0.09% | 33,070 |
| Sep 8, 2025 | 19.85 | 19.86 | 19.75 | 19.86 | 19.13 | 0.04% | 53,349 |
| Sep 5, 2025 | 19.94 | 19.94 | 19.71 | 19.85 | 19.12 | -0.10% | 32,185 |
| Sep 4, 2025 | 19.82 | 19.87 | 19.66 | 19.87 | 19.14 | 0.40% | 30,636 |
| Sep 3, 2025 | 19.82 | 19.82 | 19.71 | 19.79 | 19.06 | -0.05% | 26,912 |
| Sep 2, 2025 | 19.84 | 19.84 | 19.67 | 19.80 | 19.07 | -0.55% | 36,692 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.85 | 19.91 | 19.18 | -0.05% | 20,460 |
| Aug 28, 2025 | 19.99 | 19.99 | 19.86 | 19.92 | 19.19 | 0.03% | 21,071 |
| Aug 27, 2025 | 19.90 | 19.97 | 19.90 | 19.91 | 19.18 | 0.12% | 34,182 |
| Aug 26, 2025 | 19.92 | 19.95 | 19.85 | 19.89 | 19.16 | -0.13% | 46,380 |
| Aug 25, 2025 | 19.95 | 19.99 | 19.91 | 19.92 | 19.18 | -1.75% | 46,659 |
| Aug 22, 2025 | 20.16 | 20.29 | 20.16 | 20.27 | 19.28 | 0.70% | 39,181 |
| Aug 21, 2025 | 20.27 | 20.27 | 20.10 | 20.13 | 19.15 | -0.27% | 27,801 |
| Aug 20, 2025 | 20.17 | 20.22 | 20.12 | 20.19 | 19.20 | 0.07% | 33,422 |
| Aug 19, 2025 | 20.18 | 20.23 | 20.11 | 20.17 | 19.19 | 0.07% | 38,725 |
| Aug 18, 2025 | 20.20 | 20.21 | 20.00 | 20.16 | 19.17 | 0.33% | 43,057 |
| Aug 15, 2025 | 20.18 | 20.18 | 20.09 | 20.09 | 19.11 | -0.25% | 26,568 |
| Aug 14, 2025 | 20.07 | 20.16 | 20.07 | 20.14 | 19.16 | 0.07% | 9,765 |
| Aug 13, 2025 | 20.05 | 20.13 | 20.05 | 20.13 | 19.14 | 0.52% | 30,994 |
| Aug 12, 2025 | 20.00 | 20.11 | 20.00 | 20.02 | 19.04 | -0.20% | 23,381 |
| Aug 11, 2025 | 20.00 | 20.08 | 20.00 | 20.06 | 19.08 | 0.25% | 37,496 |
| Aug 8, 2025 | 20.08 | 20.10 | 19.95 | 20.01 | 19.03 | - | 39,682 |
| Aug 7, 2025 | 20.07 | 20.13 | 19.93 | 20.01 | 19.03 | -0.25% | 36,030 |
| Aug 6, 2025 | 20.01 | 20.09 | 19.95 | 20.06 | 19.08 | 0.25% | 11,768 |
| Aug 5, 2025 | 20.20 | 20.20 | 19.96 | 20.01 | 19.03 | -0.20% | 16,211 |
| Aug 4, 2025 | 19.83 | 20.05 | 19.83 | 20.05 | 19.07 | 1.26% | 30,007 |
| Aug 1, 2025 | 20.00 | 20.03 | 19.78 | 19.80 | 18.83 | -1.22% | 47,993 |
| Jul 31, 2025 | 20.14 | 20.25 | 20.05 | 20.05 | 19.07 | -0.17% | 18,117 |
| Jul 30, 2025 | 20.10 | 20.17 | 20.00 | 20.08 | 19.10 | -0.05% | 23,569 |
| Jul 29, 2025 | 20.22 | 20.22 | 20.09 | 20.09 | 19.11 | -0.54% | 45,495 |
| Jul 28, 2025 | 20.36 | 20.36 | 20.17 | 20.20 | 19.21 | -1.73% | 21,165 |
| Jul 25, 2025 | 20.42 | 20.56 | 20.42 | 20.56 | 19.31 | 0.46% | 64,808 |
| Jul 24, 2025 | 20.45 | 20.47 | 20.38 | 20.46 | 19.22 | 0.39% | 23,418 |
| Jul 23, 2025 | 20.39 | 20.45 | 20.31 | 20.38 | 19.15 | 0.42% | 13,883 |
| Jul 22, 2025 | 20.28 | 20.31 | 20.23 | 20.30 | 19.07 | 0.08% | 18,331 |
| Jul 21, 2025 | 20.27 | 20.35 | 20.15 | 20.28 | 19.05 | 0.02% | 42,401 |
| Jul 18, 2025 | 20.30 | 20.41 | 20.20 | 20.28 | 19.05 | -0.12% | 18,201 |
| Jul 17, 2025 | 20.07 | 20.32 | 20.07 | 20.30 | 19.07 | 0.97% | 23,765 |