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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	52.91	53.85	52.86	53.51	58,787	+0.51(+0.96%)
Dec 19, 2024	53.13	53.55	53.00	53.00	84,540	-0.12(-0.23%)
Dec 18, 2024	54.21	54.50	53.12	53.12	84,971	-1.24(-2.28%)
Dec 17, 2024	54.24	54.55	54.24	54.36	62,954	-0.13(-0.24%)
Dec 16, 2024	54.75	54.83	54.44	54.49	27,628	-0.14(-0.26%)
Dec 13, 2024	54.78	54.78	54.57	54.63	52,697	-0.09(-0.16%)
Dec 12, 2024	54.98	54.98	54.69	54.72	23,102	-0.11(-0.21%)
Dec 11, 2024	54.90	55.09	54.83	54.83	46,080	-0.04(-0.07%)
Dec 10, 2024	54.85	54.99	54.61	54.87	29,080	+0.06(+0.11%)
Dec 09, 2024	55.18	55.25	54.79	54.81	44,614	-0.40(-0.72%)
Dec 06, 2024	55.15	55.47	55.15	55.21	53,644	-0.01(-0.02%)
Dec 05, 2024	55.25	55.28	55.17	55.22	27,239	-0.02(-0.04%)
Dec 04, 2024	55.24	55.32	55.12	55.24	22,153	-0.03(-0.05%)
Dec 03, 2024	55.47	55.47	55.19	55.27	24,212	-0.17(-0.31%)
Dec 02, 2024	55.36	55.48	55.23	55.44	23,679	-0.06(-0.11%)
Nov 29, 2024	55.44	55.60	55.38	55.50	11,127	+0.13(+0.23%)
Nov 27, 2024	55.49	55.60	55.34	55.37	17,508	+0.02(+0.04%)
Nov 26, 2024	55.09	55.35	55.05	55.35	21,314	+0.21(+0.38%)
Nov 25, 2024	54.79	55.14	54.79	55.14	29,107	+0.55(+1.01%)
Nov 22, 2024	54.15	54.61	54.15	54.59	23,660	+0.38(+0.70%)
Nov 21, 2024	53.95	54.28	53.70	54.21	22,338	+0.32(+0.59%)
Nov 20, 2024	53.82	53.99	53.58	53.89	25,915	-0.04(-0.07%)
Nov 19, 2024	53.98	54.05	53.68	53.93	28,842	-0.23(-0.42%)
Nov 18, 2024	53.86	54.24	53.86	54.16	67,105	+0.26(+0.48%)
Nov 15, 2024	54.20	54.20	53.85	53.90	22,092	-0.44(-0.81%)
Nov 14, 2024	54.73	54.73	54.32	54.34	54,933	-0.39(-0.71%)
Nov 13, 2024	54.71	54.83	54.56	54.73	16,367	+0.01(+0.02%)
Nov 12, 2024	55.06	55.06	54.59	54.72	58,192	-0.24(-0.44%)
Nov 11, 2024	55.14	55.20	54.91	54.96	28,331	+0.02(+0.04%)
Nov 08, 2024	54.78	55.09	54.74	54.94	26,535	+0.30(+0.55%)
Nov 07, 2024	54.49	54.73	54.49	54.64	38,962	+0.28(+0.52%)
Nov 06, 2024	54.59	54.59	54.04	54.36	30,019	+0.83(+1.55%)
Nov 05, 2024	53.09	53.60	53.09	53.53	15,981	+0.36(+0.68%)
Nov 04, 2024	53.38	53.38	53.00	53.17	16,890	-0.14(-0.26%)
Nov 01, 2024	53.21	53.60	53.21	53.31	19,944	+0.12(+0.23%)
Oct 31, 2024	53.50	53.52	53.19	53.19	190,678	-0.52(-0.97%)
Oct 30, 2024	53.88	53.93	53.65	53.71	22,608	+0.04(+0.07%)
Oct 29, 2024	53.68	53.87	53.59	53.67	15,807	-0.06(-0.11%)
Oct 28, 2024	53.72	53.87	53.67	53.73	24,114	+0.23(+0.43%)
Oct 25, 2024	53.86	53.99	53.47	53.50	19,903	-0.29(-0.54%)
Oct 24, 2024	53.90	53.93	53.70	53.79	31,416	-0.12(-0.23%)
Oct 23, 2024	53.91	54.13	53.70	53.91	23,313	-0.26(-0.49%)
Oct 22, 2024	54.04	54.26	53.96	54.18	24,560	-0.09(-0.17%)
Oct 21, 2024	54.68	54.68	54.17	54.27	60,234	-0.44(-0.80%)
Oct 18, 2024	54.48	54.76	54.48	54.71	33,102	+0.13(+0.23%)
Oct 17, 2024	54.77	54.77	54.52	54.59	29,708	-0.09(-0.16%)
Oct 16, 2024	54.40	54.67	54.30	54.67	37,457	+0.26(+0.48%)
Oct 15, 2024	54.42	54.78	54.33	54.41	18,693	+0.00(+0.00%)
Oct 14, 2024	53.95	54.46	53.95	54.41	106,365	+0.44(+0.82%)
Oct 11, 2024	53.56	54.02	53.56	53.97	13,235	+0.35(+0.65%)
Oct 10, 2024	53.74	53.75	53.50	53.62	12,541	-0.27(-0.50%)
Oct 09, 2024	53.51	53.91	53.47	53.89	28,631	+0.46(+0.86%)
Oct 08, 2024	53.16	53.44	53.13	53.44	26,079	+0.45(+0.85%)
Oct 07, 2024	53.26	53.39	52.95	52.98	10,990	-0.52(-0.97%)
Oct 04, 2024	53.58	53.63	53.20	53.50	15,032	+0.03(+0.06%)
Oct 03, 2024	53.56	53.58	53.31	53.47	32,192	-0.21(-0.39%)
Oct 02, 2024	53.76	53.76	53.49	53.68	17,213	-0.09(-0.17%)