ALPS OShares US Quality Dividend ETF (OUSA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.744514106583 | 51.04 | 51.52 | 50.59 | 19367 | 51.09839366 | SP |
| 4 | 0.73 | 1.46204686561 | 49.93 | 51.52 | 49.43 | 26645 | 50.33821514 | SP |
| 12 | 3.18 | 6.69755686605 | 47.48 | 51.52 | 46.84 | 27210 | 49.28768376 | SP |
| 26 | 3.76 | 8.0170575693 | 46.9 | 51.52 | 46.74 | 31758 | 48.48517139 | SP |
| 52 | 5.84 | 13.0298973672 | 44.82 | 51.52 | 40.4702 | 33309 | 46.184558 | SP |
| 156 | 7.52 | 17.4316179879 | 43.14 | 51.52 | 36.27 | 50451 | 43.38549469 | SP |
| 260 | 15.99 | 46.1205653303 | 34.67 | 51.52 | 24.4 | 60728 | 39.31807688 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 50.66 | -0.28 | -0.55 | 50.85 | 51.0146 | 50.59 | 20763 |
| 1721341800 | 50.94 | -0.49 | -0.95 | 51.19 | 51.52 | 50.7806 | 15282 |
| 1721255400 | 51.43 | -0.07 | -0.14 | 51.28 | 51.5011 | 51.28 | 14944 |
| 1721169000 | 51.5043 | 0.58 | 1.15 | 50.92 | 51.5043 | 50.92 | 25269 |
| 1721082600 | 50.92 | 0.13 | 0.26 | 51.04 | 51.1101 | 50.83 | 20719 |
| 1720823400 | 50.79 | 0.29 | 0.57 | 50.62 | 51.1092 | 50.62 | 20168 |
| 1720737000 | 50.502 | 0.08 | 0.17 | 50.59 | 50.59 | 50.395 | 14511 |
| 1720650600 | 50.4182 | 0.4 | 0.80 | 50.11 | 50.4182 | 50.04 | 170962 |
| 1720564200 | 50.02 | -0.06 | -0.13 | 50.18 | 50.18 | 50 | 19080 |
| 1720477800 | 50.0836 | -0.01 | -0.01 | 50.26 | 50.26 | 49.9881 | 17710 |
| 1720218600 | 50.09 | 0.24 | 0.48 | 49.86 | 50.1 | 49.8359 | 13938 |
| 1720040640 | 49.85 | 0.08 | 0.16 | 49.64 | 49.915 | 49.64 | 8747 |
| 1719959400 | 49.7681 | 0.16 | 0.32 | 49.43 | 49.7681 | 49.43 | 15568 |
| 1719873000 | 49.61 | -0.07 | -0.14 | 49.6 | 49.8499 | 49.52 | 25974 |
| 1719613800 | 49.6801 | 0 | 0.00 | 49.6801 | 49.6801 | 49.6801 | 0 |
| 1719527400 | 49.6801 | -0.12 | -0.24 | 49.67 | 49.8263 | 49.5251 | 14063 |
| 1719441000 | 49.8012 | -0.05 | -0.10 | 49.61 | 49.86 | 49.61 | 21319 |
| 1719354600 | 49.85 | -0.29 | -0.58 | 50.27 | 50.27 | 49.71 | 43854 |
| 1719268200 | 50.14 | 0.17 | 0.34 | 49.93 | 50.4001 | 49.93 | 13019 |
| 1719009000 | 49.97 | -0.05 | -0.10 | 50.03 | 50.0868 | 49.97 | 22539 |
| 1718922600 | 50.02 | -0.03 | -0.06 | 49.97 | 50.1299 | 49.92 | 28372 |
| 1718749800 | 50.05 | 0.08 | 0.16 | 49.86 | 50.15 | 49.86 | 31922 |
| 1718663400 | 49.971 | 0.4 | 0.81 | 49.59 | 50.05 | 49.59 | 46314 |
| 1718404200 | 49.57 | -0.05 | -0.10 | 49.25 | 49.57 | 49.25 | 25518 |
| 1718317800 | 49.619 | 0.33 | 0.67 | 49.39 | 49.6475 | 49.345 | 33510 |
| 1718231400 | 49.29 | 0.16 | 0.33 | 49.36 | 49.52 | 49.23 | 31862 |
| 1718145000 | 49.13 | 0.01 | 0.02 | 48.91 | 49.145 | 48.7301 | 20232 |
| 1718058600 | 49.12 | 0.11 | 0.22 | 49.01 | 49.12 | 48.93 | 34793 |
| 1717799400 | 49.01 | -0.03 | -0.06 | 49.08 | 49.3098 | 48.99 | 53561 |
| 1717713000 | 49.04 | -0.05 | -0.10 | 49.1 | 49.2099 | 48.95 | 16838 |
| 1717626600 | 49.09 | 0.31 | 0.63 | 48.95 | 49.09 | 48.6897 | 24769 |
| 1717540200 | 48.7808 | 0.22 | 0.45 | 48.61 | 48.865 | 48.5201 | 22335 |
| 1717453800 | 48.56 | -0.13 | -0.28 | 48.88 | 48.88 | 48.348 | 43087 |
| 1717194600 | 48.6945 | 0.51 | 1.07 | 48.37 | 48.6945 | 48.07 | 16016 |
| 1717108200 | 48.18 | 0.09 | 0.19 | 48.16 | 48.26 | 48.014 | 24079 |
| 1717021800 | 48.09 | -0.45 | -0.93 | 48.23 | 48.23 | 48.06 | 31657 |
| 1716935400 | 48.54 | -0.27 | -0.56 | 48.76 | 48.76 | 48.3301 | 26821 |
| 1716589800 | 48.8145 | 0.08 | 0.17 | 48.97 | 48.97 | 48.76 | 12951 |
| 1716503400 | 48.73 | -0.59 | -1.20 | 49.26 | 49.26 | 48.64 | 25150 |
| 1716417000 | 49.32 | 0.01 | 0.02 | 49.17 | 49.46 | 49.17 | 24318 |
| 1716330600 | 49.31 | 0.06 | 0.12 | 49.32 | 49.32 | 49.1907 | 40881 |
| 1716244200 | 49.25 | -0.13 | -0.26 | 49.44 | 49.4561 | 49.25 | 14357 |
| 1715985000 | 49.38 | 0.06 | 0.12 | 49.43 | 49.43 | 49.2411 | 19054 |
| 1715898600 | 49.32 | -0.06 | -0.12 | 49.38 | 49.49 | 49.32 | 27962 |
| 1715812200 | 49.38 | 0.5 | 1.02 | 49.035 | 49.38 | 49.035 | 13863 |
| 1715725800 | 48.8799 | 0.2 | 0.41 | 48.77 | 48.8799 | 48.57 | 31606 |
| 1715639400 | 48.68 | 0.01 | 0.02 | 48.85 | 48.85 | 48.65 | 21745 |
| 1715380200 | 48.6701 | 0.22 | 0.45 | 48.68 | 48.68 | 48.554 | 28226 |
| 1715293800 | 48.45 | 0.27 | 0.56 | 48.12 | 48.45 | 48.12 | 31841 |
| 1715207400 | 48.18 | 0.15 | 0.32 | 47.87 | 48.21 | 47.87 | 35270 |
| 1715121000 | 48.0268 | 0.25 | 0.51 | 48.1 | 48.1 | 47.96 | 28115 |
| 1715034600 | 47.7809 | 0.31 | 0.65 | 47.67 | 47.7809 | 47.56 | 23416 |
| 1714775400 | 47.47 | 0.42 | 0.89 | 47.32 | 47.52 | 47.25 | 33025 |
| 1714689000 | 47.05 | 0.16 | 0.34 | 47.3 | 47.3 | 46.86 | 29596 |
| 1714602600 | 46.89 | -0.17 | -0.36 | 46.84 | 47.39 | 46.84 | 28770 |
| 1714516200 | 47.06 | -0.47 | -0.99 | 47.4 | 47.5099 | 47.06 | 22998 |
| 1714429800 | 47.53 | 0.11 | 0.23 | 47.48 | 47.61 | 47.36 | 17808 |
| 1714170600 | 47.42 | 0.17 | 0.36 | 47.17 | 47.56 | 47.17 | 20711 |
| 1714084200 | 47.25 | -0.25 | -0.53 | 47.03 | 47.35 | 46.92 | 27217 |
| 1713997800 | 47.5 | 0 | 0.00 | 47.58 | 47.58 | 47.29 | 19880 |
| 1713911400 | 47.5 | 0.38 | 0.81 | 47.38 | 47.5619 | 47.3001 | 60668 |
| 1713825000 | 47.12 | 0.27 | 0.57 | 47.03 | 47.36 | 46.87 | 82527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
