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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	56.12	56.12	55.31	55.45	14,419	-0.64(-1.15%)
Oct 15, 2025	56.29	56.53	55.73	56.10	17,626	-0.13(-0.23%)
Oct 14, 2025	55.36	56.32	55.36	56.23	21,733	+0.52(+0.94%)
Oct 13, 2025	55.67	55.85	55.53	55.70	31,400	+0.20(+0.36%)
Oct 10, 2025	56.45	56.46	55.45	55.50	20,219	-0.72(-1.28%)
Oct 09, 2025	56.74	56.74	56.16	56.22	26,639	-0.40(-0.71%)
Oct 08, 2025	56.67	56.75	56.51	56.62	49,687	-0.02(-0.04%)
Oct 07, 2025	56.69	56.74	56.58	56.64	29,803	-0.07(-0.12%)
Oct 06, 2025	56.73	56.73	56.51	56.71	26,006	+0.01(+0.02%)
Oct 03, 2025	56.48	56.93	56.48	56.70	69,992	+0.20(+0.35%)
Oct 02, 2025	56.43	56.60	56.34	56.50	23,669	-0.08(-0.14%)
Oct 01, 2025	56.36	56.65	56.33	56.58	27,541	+0.04(+0.07%)
Sep 30, 2025	56.20	56.56	56.20	56.54	21,775	+0.26(+0.46%)
Sep 29, 2025	56.29	56.31	56.16	56.28	39,101	+0.07(+0.12%)
Sep 26, 2025	55.96	56.25	55.96	56.21	14,007	+0.35(+0.62%)
Sep 25, 2025	56.07	56.08	55.69	55.86	23,701	-0.25(-0.44%)
Sep 24, 2025	56.19	56.21	56.07	56.11	19,874	-0.10(-0.18%)
Sep 23, 2025	56.42	56.54	56.12	56.21	20,849	-0.19(-0.34%)
Sep 22, 2025	56.22	56.46	56.22	56.40	25,998	+0.06(+0.11%)
Sep 19, 2025	56.29	56.39	56.15	56.34	15,521	+0.14(+0.26%)
Sep 18, 2025	56.40	56.45	56.12	56.20	19,610	-0.17(-0.29%)
Sep 17, 2025	56.32	56.62	56.14	56.36	15,328	+0.18(+0.33%)
Sep 16, 2025	56.24	56.30	56.11	56.18	24,189	-0.06(-0.11%)
Sep 15, 2025	56.29	56.40	56.14	56.24	15,040	+0.02(+0.04%)
Sep 12, 2025	56.35	56.37	56.22	56.22	20,749	-0.27(-0.47%)
Sep 11, 2025	55.98	56.52	55.98	56.48	17,461	+0.54(+0.96%)
Sep 10, 2025	56.01	56.12	55.80	55.95	10,776	-0.16(-0.29%)
Sep 09, 2025	56.06	56.15	55.97	56.11	29,997	-0.00(-0.00%)
Sep 08, 2025	56.06	56.11	55.85	56.11	18,666	-0.04(-0.07%)
Sep 05, 2025	56.36	56.52	55.93	56.15	9,229	-0.12(-0.21%)
Sep 04, 2025	55.95	56.27	55.95	56.27	54,632	+0.30(+0.54%)
Sep 03, 2025	55.88	55.97	55.80	55.97	17,202	+0.24(+0.44%)
Sep 02, 2025	55.66	55.74	55.45	55.73	14,073	-0.22(-0.40%)
Aug 29, 2025	55.85	56.00	55.78	55.95	10,141	+0.09(+0.16%)
Aug 28, 2025	55.83	55.89	55.68	55.86	8,625	+0.05(+0.09%)
Aug 27, 2025	55.66	55.92	55.66	55.81	9,848	+0.03(+0.06%)
Aug 26, 2025	55.67	55.79	55.60	55.78	27,258	+0.03(+0.05%)
Aug 25, 2025	56.10	56.10	55.75	55.75	32,675	-0.39(-0.69%)
Aug 22, 2025	55.68	56.29	55.68	56.14	17,056	+0.60(+1.08%)
Aug 21, 2025	55.50	55.66	55.47	55.54	17,180	-0.12(-0.22%)
Aug 20, 2025	55.85	55.99	55.60	55.66	14,384	+0.05(+0.09%)
Aug 19, 2025	55.40	55.88	55.40	55.61	16,934	+0.27(+0.49%)
Aug 18, 2025	55.35	55.50	55.34	55.34	33,147	-0.06(-0.11%)
Aug 15, 2025	55.53	55.57	55.36	55.40	15,243	+0.00(+0.00%)
Aug 14, 2025	55.23	55.42	55.21	55.40	17,343	-0.09(-0.16%)
Aug 13, 2025	55.17	55.49	55.17	55.49	15,991	+0.50(+0.91%)
Aug 12, 2025	54.68	54.99	54.68	54.99	19,977	+0.42(+0.78%)
Aug 11, 2025	54.65	54.71	54.46	54.57	22,894	-0.09(-0.17%)
Aug 08, 2025	54.29	54.72	54.29	54.66	10,886	+0.50(+0.92%)
Aug 07, 2025	54.58	54.58	54.01	54.16	31,293	-0.10(-0.19%)
Aug 06, 2025	54.09	54.38	54.02	54.27	27,550	+0.36(+0.66%)
Aug 05, 2025	54.00	54.10	53.91	53.91	17,688	-0.18(-0.33%)
Aug 04, 2025	53.42	54.09	53.42	54.09	32,201	+0.73(+1.37%)