MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OUSA — ALPS O'Shares U.S. Quality Dividend ETF
NYSE ArcaALPS O'Shares U.S. Quality Dividend ETF
$60.39
+0.40(+0.67%)
- O
- 60.10
- H
- 60.45
- L
- 60.08
- V
- 36.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$60.39
Period Return+18.34%
Period High$62.79
Period Low$50.29
Avg Daily Volume25.7K
Total Trading Days365
OUSA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $60.10 | $60.45 | $60.08 | $60.39 | +$0.40 | +0.67% | 36,008 | $60.32 | $60.08 $60.45 |
| Oct 5, 2026 | $59.54 | $60.03 | $59.52 | $59.99 | +$0.35 | +0.59% | 37,079 | $59.85 | $59.52 $60.03 |
| Oct 2, 2026 | $59.80 | $59.80 | $59.55 | $59.64 | +$0.19 | +0.32% | 8,032 | $59.68 | $59.55 $59.80 |
| Oct 1, 2026 | $59.88 | $59.88 | $59.33 | $59.45 | $-0.03 | -0.05% | 24,183 | $59.51 | $59.33 $59.88 |
| Sep 30, 2026 | $59.91 | $60.04 | $59.48 | $59.48 | $-0.35 | -0.58% | 47,434 | $59.77 | $59.48 $60.04 |
| Sep 29, 2026 | $59.92 | $59.92 | $59.66 | $59.83 | $-0.22 | -0.37% | 30,346 | $59.81 | $59.66 $59.92 |
| Sep 28, 2026 | $60.09 | $60.20 | $60.00 | $60.05 | $-0.27 | -0.45% | 18,837 | $60.11 | $60.00 $60.20 |
| Sep 25, 2026 | $59.99 | $60.38 | $59.99 | $60.32 | +$0.24 | +0.40% | 16,101 | $60.19 | $59.99 $60.38 |
| Sep 24, 2026 | $60.01 | $60.23 | $59.98 | $60.08 | +$0.01 | +0.02% | 15,539 | $60.10 | $59.98 $60.23 |
| Sep 23, 2026 | $60.37 | $60.37 | $60.07 | $60.07 | $-0.40 | -0.66% | 17,884 | $60.21 | $60.07 $60.37 |
| Sep 22, 2026 | $60.92 | $60.92 | $60.41 | $60.47 | $-0.23 | -0.38% | 12,547 | $60.55 | $60.41 $60.92 |
| Sep 21, 2026 | $60.41 | $60.80 | $60.33 | $60.70 | +$0.46 | +0.76% | 14,618 | $60.63 | $60.33 $60.80 |
| Sep 18, 2026 | $60.29 | $60.48 | $60.14 | $60.24 | $-0.22 | -0.36% | 17,960 | $60.28 | $60.14 $60.48 |
| Sep 17, 2026 | $60.68 | $60.68 | $60.32 | $60.46 | +$0.10 | +0.17% | 20,987 | $60.44 | $60.32 $60.68 |
| Sep 16, 2026 | $61.08 | $61.08 | $60.14 | $60.36 | $-0.48 | -0.79% | 97,139 | $60.34 | $60.14 $61.08 |
| Sep 15, 2026 | $60.96 | $61.06 | $60.77 | $60.84 | $-0.40 | -0.65% | 23,168 | $60.88 | $60.77 $61.06 |
| Sep 14, 2026 | $61.06 | $61.32 | $61.03 | $61.24 | +$0.51 | +0.84% | 10,709 | $61.20 | $61.03 $61.32 |
| Sep 11, 2026 | $60.69 | $60.82 | $60.50 | $60.73 | +$0.57 | +0.95% | 29,879 | $60.67 | $60.50 $60.82 |
| Sep 10, 2026 | $60.27 | $60.30 | $60.12 | $60.16 | $-0.07 | -0.12% | 19,137 | $60.19 | $60.12 $60.30 |
| Sep 9, 2026 | $60.57 | $60.57 | $60.23 | $60.23 | $-0.55 | -0.91% | 4,942 | $60.32 | $60.23 $60.57 |
| Sep 8, 2026 | $61.26 | $61.26 | $60.79 | $60.79 | $-0.78 | -1.27% | 13,313 | $60.92 | $60.79 $61.26 |
| Sep 4, 2026 | $61.82 | $61.87 | $61.57 | $61.57 | $-0.57 | -0.91% | 9,228 | $61.74 | $61.57 $61.87 |
| Sep 3, 2026 | $61.93 | $62.20 | $61.79 | $62.14 | +$0.39 | +0.63% | 4,076 | $62.10 | $61.79 $62.20 |
| Sep 2, 2026 | $61.79 | $61.87 | $61.72 | $61.75 | +$0.12 | +0.19% | 8,653 | $61.79 | $61.72 $61.87 |
| Sep 1, 2026 | $61.82 | $61.99 | $61.57 | $61.63 | $-0.26 | -0.42% | 10,996 | $61.73 | $61.57 $61.99 |
| Aug 31, 2026 | $62.14 | $62.14 | $61.88 | $61.89 | $-0.47 | -0.75% | 19,116 | $62.01 | $61.88 $62.14 |
| Aug 28, 2026 | $62.24 | $62.49 | $62.24 | $62.36 | +$0.26 | +0.42% | 35,037 | $62.31 | $62.24 $62.49 |
| Aug 27, 2026 | $62.15 | $62.35 | $62.06 | $62.10 | $-0.44 | -0.70% | 9,424 | $62.22 | $62.06 $62.35 |
| Aug 26, 2026 | $62.61 | $62.75 | $62.54 | $62.54 | $-0.15 | -0.24% | 9,413 | $62.66 | $62.54 $62.75 |
| Aug 25, 2026 | $62.66 | $62.70 | $62.51 | $62.69 | +$0.03 | +0.05% | 23,402 | $62.60 | $62.51 $62.70 |