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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	52.03	52.54	51.95	52.04	26,016	+0.04(+0.08%)
May 07, 2025	52.06	52.16	51.71	52.00	33,877	+0.15(+0.29%)
May 06, 2025	51.91	52.09	51.81	51.85	21,634	-0.38(-0.73%)
May 05, 2025	51.97	52.42	51.97	52.23	39,102	-0.10(-0.19%)
May 02, 2025	52.04	52.41	52.04	52.33	33,562	+0.64(+1.24%)
May 01, 2025	51.86	52.10	51.68	51.69	75,335	-0.17(-0.33%)
Apr 30, 2025	51.26	51.94	50.78	51.86	30,307	+0.30(+0.58%)
Apr 29, 2025	51.29	51.63	51.05	51.56	15,874	+0.37(+0.72%)
Apr 28, 2025	51.29	51.30	50.89	51.19	43,828	+0.09(+0.18%)
Apr 25, 2025	50.93	51.10	50.70	51.10	13,200	+0.07(+0.14%)
Apr 24, 2025	50.39	51.03	50.29	51.03	12,292	+0.43(+0.86%)
Apr 23, 2025	51.06	51.35	50.47	50.60	33,141	+0.25(+0.50%)
Apr 22, 2025	49.77	50.39	49.75	50.35	22,190	+1.08(+2.19%)
Apr 21, 2025	49.87	49.87	48.82	49.27	22,432	-0.98(-1.95%)
Apr 17, 2025	49.99	50.67	49.99	50.25	14,131	+0.16(+0.32%)
Apr 16, 2025	50.85	50.97	49.80	50.09	48,936	-0.89(-1.74%)
Apr 15, 2025	51.33	51.42	50.92	50.98	20,781	-0.27(-0.53%)
Apr 14, 2025	51.40	51.49	50.88	51.24	24,256	+0.63(+1.24%)
Apr 11, 2025	49.64	50.75	49.51	50.62	29,159	+0.77(+1.54%)
Apr 10, 2025	50.19	50.35	48.78	49.85	40,020	-1.02(-2.00%)
Apr 09, 2025	47.48	51.01	47.39	50.87	41,609	+2.97(+6.19%)
Apr 08, 2025	49.63	49.94	47.29	47.90	50,926	-0.57(-1.17%)
Apr 07, 2025	47.72	49.23	47.12	48.47	86,025	-0.56(-1.14%)
Apr 04, 2025	50.68	51.03	49.17	49.03	92,838	-2.71(-5.23%)
Apr 03, 2025	51.70	52.41	51.70	51.73	60,575	-1.37(-2.58%)
Apr 02, 2025	52.70	53.19	52.70	53.10	14,135	+0.13(+0.25%)
Apr 01, 2025	53.08	53.18	52.68	52.97	43,002	-0.17(-0.32%)
Mar 31, 2025	52.13	53.31	52.13	53.14	31,057	+0.63(+1.20%)
Mar 28, 2025	53.14	53.14	52.51	52.51	20,166	-0.78(-1.46%)
Mar 27, 2025	53.16	53.41	53.09	53.29	15,299	+0.15(+0.28%)
Mar 26, 2025	53.03	53.37	53.02	53.14	20,144	+0.14(+0.26%)
Mar 25, 2025	53.26	53.26	52.79	53.00	22,732	-0.05(-0.09%)
Mar 24, 2025	52.92	53.12	52.86	53.05	26,912	+0.51(+0.97%)
Mar 21, 2025	52.42	52.54	52.17	52.54	15,090	-0.07(-0.13%)
Mar 20, 2025	52.58	52.95	52.51	52.61	44,119	-0.27(-0.51%)
Mar 19, 2025	52.70	53.01	52.52	52.88	14,532	+0.39(+0.74%)
Mar 18, 2025	52.80	52.80	52.33	52.49	21,309	-0.28(-0.53%)
Mar 17, 2025	52.13	52.90	52.13	52.77	28,530	+0.49(+0.93%)
Mar 14, 2025	52.05	52.31	51.83	52.29	24,100	+0.50(+0.96%)
Mar 13, 2025	52.32	52.40	51.70	51.79	11,747	-0.51(-0.97%)
Mar 12, 2025	52.85	52.85	52.10	52.30	46,686	-0.48(-0.91%)
Mar 11, 2025	53.72	53.72	52.61	52.77	56,665	-1.09(-2.02%)
Mar 10, 2025	54.20	54.67	53.56	53.86	58,205	-0.83(-1.51%)
Mar 07, 2025	54.19	54.76	54.10	54.69	28,877	+0.44(+0.81%)
Mar 06, 2025	53.99	54.52	53.98	54.25	18,274	-0.31(-0.57%)
Mar 05, 2025	54.21	54.68	53.91	54.56	31,662	+0.40(+0.74%)
Mar 04, 2025	54.72	54.72	54.04	54.16	21,175	-0.68(-1.24%)