O’Shares U.S. Quality Dividend ETF (OUSA) Historical Stock Data

50.01 ↓0.59 (-1.17%)
As of July 24, 2024, 11:04am EST.

Historical Data

In the past 30 trading days, OUSA is up 0.11% a day on average. There have been 17 days where O’Shares U.S. Quality Dividend ETF closed green and 13 days where OUSA closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2450.4150.01↓$0.40 (-0.79%)50.0050.4133.79K
2024-07-2350.7350.60↓$0.13 (-0.26%)50.6050.8028.51K
2024-07-2250.8450.83↓$0.01 (-0.02%)50.5850.8461.79K
2024-07-1950.8550.66↓$0.19 (-0.37%)50.5951.0120.73K
2024-07-1851.1950.94↓$0.25 (-0.49%)50.7851.5215.27K
2024-07-1751.2851.43↑$0.15 (0.29%)51.2851.5014.91K
2024-07-1650.9251.43↑$0.51 (1.00%)50.9251.4825.27K
2024-07-1551.0450.92↓$0.12 (-0.24%)50.8351.1120.69K
2024-07-1250.6250.79↑$0.17 (0.34%)50.6251.1120.17K
2024-07-1150.5950.49↓$0.10 (-0.20%)50.4050.5914.51K
2024-07-1050.1150.32↑$0.20 (0.41%)50.0450.32170.96K
2024-07-0950.1850.02↓$0.16 (-0.32%)50.0050.1819.08K
2024-07-0850.2150.07↓$0.13 (-0.27%)49.9950.2117.71K
2024-07-0549.8650.09↑$0.23 (0.46%)49.8450.1013.91K
2024-07-0249.5349.71↑$0.18 (0.35%)49.4749.7115.56K
2024-07-0149.6049.61↑$0.01 (0.02%)49.5249.8525.92K
2024-06-2849.7049.62↓$0.08 (-0.16%)49.4749.9811K
2024-06-2749.6749.68↑$0.01 (0.02%)49.5349.8314.06K
2024-06-2649.6149.80↑$0.19 (0.39%)49.6149.8621.32K
2024-06-2449.9350.14↑$0.21 (0.42%)49.9350.4012.88K
2024-06-2150.0550.04↓$0.01 (-0.02%)50.0050.0922.27K
2024-06-2049.9750.02↑$0.05 (0.10%)49.9250.1328.34K
2024-06-1849.8650.05↑$0.19 (0.38%)49.8650.1331.92K
2024-06-1749.5949.97↑$0.38 (0.77%)49.5950.0546.31K
2024-06-1449.2549.57↑$0.32 (0.65%)49.2549.5725.52K
2024-06-1349.3949.62↑$0.23 (0.46%)49.3549.6533.51K
2024-06-1249.3649.29↓$0.07 (-0.14%)49.2349.5231.86K
2024-06-1148.9149.13↑$0.22 (0.45%)48.7349.1520.23K
2024-06-1049.0149.12↑$0.11 (0.22%)48.9349.1234.79K
2024-06-0749.0849.01↓$0.07 (-0.14%)49.0149.3153.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.