ALPS O'Shares U.S. Quality Dividend ETF (NY: OUSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2025	54.36	54.83	53.72	54.02	58,034	-0.83(-1.51%)
Mar 07, 2025	54.35	54.92	54.26	54.85	28,792	+0.44(+0.81%)
Mar 06, 2025	54.15	54.68	54.14	54.41	18,221	-0.31(-0.57%)
Mar 05, 2025	54.37	54.84	54.07	54.72	31,569	+0.40(+0.74%)
Mar 04, 2025	54.88	54.88	54.20	54.32	21,113	-0.68(-1.24%)
Mar 03, 2025	55.26	55.51	54.77	55.00	24,529	-0.17(-0.31%)
Feb 28, 2025	54.57	55.19	54.42	55.17	71,854	+0.63(+1.16%)
Feb 27, 2025	54.77	55.03	54.49	54.54	30,744	-0.07(-0.13%)
Feb 26, 2025	55.07	55.07	54.56	54.61	16,534	-0.51(-0.93%)
Feb 25, 2025	54.90	55.20	54.90	55.12	25,692	+0.28(+0.51%)
Feb 24, 2025	54.93	55.07	54.78	54.84	26,734	+0.08(+0.15%)
Feb 21, 2025	55.16	55.16	54.74	54.76	18,933	-0.41(-0.75%)
Feb 20, 2025	55.09	55.17	54.92	55.17	20,759	-0.02(-0.03%)
Feb 19, 2025	54.83	55.19	54.75	55.19	24,825	+0.38(+0.69%)
Feb 18, 2025	54.60	54.81	54.52	54.81	27,414	+0.09(+0.16%)
Feb 14, 2025	54.87	55.04	54.72	54.72	21,490	-0.29(-0.52%)
Feb 13, 2025	54.57	55.02	54.56	55.01	20,281	+0.52(+0.95%)
Feb 12, 2025	54.41	54.58	54.24	54.49	18,289	-0.23(-0.42%)
Feb 11, 2025	54.31	54.74	54.31	54.72	21,981	+0.18(+0.33%)
Feb 10, 2025	54.37	54.54	54.34	54.54	57,716	+0.44(+0.82%)
Feb 07, 2025	54.50	54.69	54.09	54.10	12,703	-0.41(-0.75%)
Feb 06, 2025	54.52	54.67	54.41	54.50	10,402	+0.02(+0.04%)
Feb 05, 2025	54.30	54.48	54.05	54.48	24,387	+0.10(+0.18%)
Feb 04, 2025	54.17	54.38	54.04	54.38	39,872	+0.04(+0.07%)
Feb 03, 2025	53.69	54.53	53.69	54.34	35,727	-0.12(-0.22%)
Jan 31, 2025	54.90	54.91	54.42	54.46	46,914	-0.12(-0.22%)
Jan 30, 2025	54.30	54.69	54.30	54.58	33,389	+0.16(+0.29%)
Jan 29, 2025	54.54	54.65	54.40	54.43	24,689	-0.05(-0.10%)
Jan 28, 2025	54.70	54.73	54.41	54.48	28,317	-0.15(-0.28%)
Jan 27, 2025	53.67	54.65	53.67	54.63	40,628	+0.57(+1.05%)
Jan 24, 2025	53.91	54.12	53.91	54.06	21,702	-0.03(-0.05%)
Jan 23, 2025	53.62	54.09	53.62	54.09	95,754	+0.36(+0.67%)
Jan 22, 2025	53.83	53.83	53.67	53.74	30,708	+0.04(+0.07%)
Jan 21, 2025	53.38	53.70	53.30	53.70	32,290	+0.42(+0.79%)
Jan 17, 2025	53.51	53.51	53.25	53.28	48,403	+0.20(+0.38%)
Jan 16, 2025	53.08	53.21	52.87	53.08	25,997	+0.03(+0.05%)
Jan 15, 2025	52.93	53.14	52.87	53.05	26,820	+0.56(+1.07%)
Jan 14, 2025	52.58	52.58	52.15	52.49	33,142	+0.12(+0.23%)
Jan 13, 2025	51.89	52.38	51.89	52.37	79,594	+0.23(+0.44%)
Jan 10, 2025	52.53	52.56	52.07	52.14	27,496	-0.72(-1.37%)
Jan 08, 2025	52.57	52.87	52.47	52.86	18,268	+0.13(+0.26%)
Jan 07, 2025	53.05	53.28	52.59	52.73	22,283	-0.11(-0.21%)
Jan 06, 2025	53.18	53.26	52.78	52.84	22,903	-0.17(-0.32%)
Jan 03, 2025	52.88	53.07	52.68	53.01	27,359	+0.29(+0.55%)