O’Shares U.S. Quality Dividend ETF (OUSA) Historical Stock Data
47.47 ↑0.42 (0.89%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OUSA is down -0.27% a day on average. There have been 11 days where O’Shares U.S. Quality Dividend ETF closed green and 19 days where OUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 47.32 | 47.47 | ↑$0.15 (0.32%) | 47.25 | 47.52 | 33.03K |
| 2024-05-02 | 47.30 | 47.05 | ↓$0.25 (-0.53%) | 46.86 | 47.30 | 29.60K |
| 2024-05-01 | 46.84 | 46.89 | ↑$0.05 (0.11%) | 46.84 | 47.39 | 28.77K |
| 2024-04-30 | 47.40 | 47.06 | ↓$0.34 (-0.72%) | 47.06 | 47.51 | 22.98K |
| 2024-04-29 | 47.48 | 47.53 | ↑$0.05 (0.11%) | 47.36 | 47.61 | 17.80K |
| 2024-04-26 | 47.17 | 47.42 | ↑$0.25 (0.53%) | 47.17 | 47.56 | 20.71K |
| 2024-04-25 | 47.03 | 47.25 | ↑$0.22 (0.47%) | 46.94 | 47.35 | 27.22K |
| 2024-04-24 | 47.58 | 47.50 | ↓$0.08 (-0.17%) | 47.29 | 47.58 | 19.80K |
| 2024-04-23 | 47.38 | 47.50 | ↑$0.12 (0.25%) | 47.30 | 47.56 | 60.67K |
| 2024-04-22 | 47.03 | 47.12 | ↑$0.09 (0.19%) | 46.87 | 47.36 | 82.51K |
| 2024-04-19 | 46.90 | 46.86 | ↓$0.05 (-0.10%) | 46.74 | 46.95 | 29.49K |
| 2024-04-18 | 47.08 | 46.86 | ↓$0.23 (-0.48%) | 46.75 | 47.17 | 21.14K |
| 2024-04-17 | 47.11 | 46.89 | ↓$0.23 (-0.48%) | 46.80 | 47.23 | 22.67K |
| 2024-04-16 | 47.20 | 46.99 | ↓$0.21 (-0.44%) | 46.91 | 47.20 | 39.31K |
| 2024-04-15 | 47.76 | 47.10 | ↓$0.66 (-1.38%) | 47.05 | 47.83 | 23.78K |
| 2024-04-12 | 47.84 | 47.37 | ↓$0.47 (-0.98%) | 47.27 | 47.84 | 27.36K |
| 2024-04-11 | 48.00 | 48.04 | ↑$0.04 (0.08%) | 47.70 | 48.21 | 26.29K |
| 2024-04-10 | 47.98 | 47.90 | ↓$0.08 (-0.17%) | 47.74 | 48.03 | 97.82K |
| 2024-04-09 | 48.58 | 48.42 | ↓$0.16 (-0.33%) | 48.01 | 48.58 | 40.60K |
| 2024-04-08 | 48.51 | 48.38 | ↓$0.13 (-0.27%) | 48.37 | 48.51 | 18.10K |
| 2024-04-05 | 48.28 | 48.45 | ↑$0.17 (0.35%) | 48.13 | 48.55 | 27.34K |
| 2024-04-04 | 48.79 | 48.08 | ↓$0.71 (-1.46%) | 48.08 | 48.97 | 25.87K |
| 2024-04-03 | 48.78 | 48.61 | ↓$0.17 (-0.35%) | 48.56 | 48.80 | 56.48K |
| 2024-04-02 | 48.81 | 48.71 | ↓$0.10 (-0.20%) | 48.55 | 48.81 | 17K |
| 2024-04-01 | 49.47 | 49.01 | ↓$0.46 (-0.93%) | 48.92 | 49.47 | 60.64K |
| 2024-03-28 | 49.38 | 49.41 | ↑$0.03 (0.06%) | 49.25 | 49.44 | 44.92K |
| 2024-03-27 | 49.05 | 49.23 | ↑$0.18 (0.36%) | 48.95 | 49.23 | 20.72K |
| 2024-03-26 | 48.90 | 48.68 | ↓$0.22 (-0.44%) | 48.68 | 48.90 | 19.99K |
| 2024-03-25 | 49.09 | 48.76 | ↓$0.33 (-0.67%) | 48.76 | 49.09 | 17.09K |
| 2024-03-22 | 49.38 | 49.01 | ↓$0.37 (-0.75%) | 49.01 | 49.38 | 14.31K |
Create an account or log in to view more rows.
$OUSA bear trap?
$OUSA good place to average up
$OUSA let’s ride
$OUSA wtf is going on?
$OUSA Move up
let's buy
$OUSA search and destroy bears!!
$OUSA peak frustration
$OUSA green shoots
$OUSA buy and HODL
$OUSA love this stock!!!!