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

OUSA
🏛️ Vereinigte Staaten →
56.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 46.60 46.72 46.50 46.57 0.1M
2021-12-30 46.80 46.80 46.51 46.56 0.1M
2021-12-29 46.58 46.73 46.53 46.65 0.1M
2021-12-28 46.65 46.66 46.50 46.58 0.1M
2021-12-27 46.21 46.55 46.15 46.54 0.2M
2021-12-23 45.96 46.09 45.87 45.97 0.1M
2021-12-22 45.42 45.76 45.30 45.76 0.1M
2021-12-21 45.43 45.43 45.00 45.37 0.3M
2021-12-20 44.92 45.10 44.78 45.10 0.1M
2021-12-17 45.91 45.91 45.35 45.43 0.0M
2021-12-16 46.17 46.21 45.93 46.03 0.1M
2021-12-15 45.34 45.93 45.31 45.93 0.1M
2021-12-14 45.10 45.39 45.05 45.22 0.1M
2021-12-13 45.46 45.59 45.34 45.42 0.1M
2021-12-10 45.01 45.46 45.01 45.46 0.1M
2021-12-09 44.88 45.05 44.72 44.90 0.1M
2021-12-08 44.86 45.00 44.65 44.90 0.0M
2021-12-07 44.96 45.01 44.77 44.90 0.0M
2021-12-06 44.25 44.69 44.25 44.58 0.0M
2021-12-03 44.23 44.23 43.81 44.12 0.0M
2021-12-02 43.63 44.16 43.59 44.00 0.0M
2021-12-01 44.12 44.48 43.50 43.51 0.0M
2021-11-30 44.17 44.29 43.60 43.61 0.0M
2021-11-29 44.52 44.65 44.37 44.45 0.0M
2021-11-26 44.30 44.66 44.15 44.26 0.1M
2021-11-24 44.81 44.86 44.65 44.85 0.1M
2021-11-23 44.73 44.86 44.58 44.83 0.1M
2021-11-22 44.82 45.09 44.68 44.68 0.0M
2021-11-19 44.93 44.93 44.66 44.67 0.0M
2021-11-18 44.62 44.76 44.55 44.74 0.0M
2021-11-17 44.65 44.85 44.65 44.77 0.0M
2021-11-16 44.73 44.93 44.71 44.78 0.0M
2021-11-15 44.70 44.72 44.51 44.53 0.0M
2021-11-12 44.41 44.66 44.39 44.57 0.1M
2021-11-11 44.41 44.45 44.30 44.32 0.1M
2021-11-10 44.32 44.55 44.32 44.43 0.0M
2021-11-09 44.50 44.50 44.34 44.45 0.0M
2021-11-08 44.66 44.66 44.31 44.45 0.0M
2021-11-05 44.50 44.69 44.36 44.54 0.0M
2021-11-04 44.39 44.40 44.25 44.38 0.0M
2021-11-03 44.14 44.34 44.02 44.34 0.0M
2021-11-02 43.82 44.22 43.82 44.14 0.0M
2021-11-01 44.06 44.06 43.72 43.82 0.0M
2021-10-29 43.57 43.94 43.57 43.94 0.0M
2021-10-28 43.55 43.86 43.55 43.83 0.0M
2021-10-27 43.91 43.97 43.65 43.65 0.0M
2021-10-26 44.01 44.06 43.91 43.99 0.0M
2021-10-25 43.79 44.00 43.73 43.92 0.0M
2021-10-22 43.65 43.92 43.65 43.86 0.0M
2021-10-21 43.64 43.69 43.47 43.69 0.0M
2021-10-20 43.49 43.60 43.42 43.53 0.0M
2021-10-19 43.19 43.29 43.00 43.29 0.0M
2021-10-18 42.90 43.02 42.68 42.93 0.1M
2021-10-15 42.86 43.09 42.86 43.00 0.0M
2021-10-14 42.51 42.77 42.28 42.77 0.0M
2021-10-13 42.10 42.16 41.80 42.11 0.0M
2021-10-12 42.30 42.30 41.87 41.96 0.0M
2021-10-11 42.26 42.57 42.13 42.13 0.0M
2021-10-08 42.37 42.48 42.33 42.36 0.0M
2021-10-07 42.44 42.72 42.44 42.47 0.0M
2021-10-06 41.58 42.11 41.49 42.11 0.0M
2021-10-05 41.76 42.17 41.66 41.96 0.0M
2021-10-04 41.81 41.97 41.37 41.57 0.0M
2021-10-01 41.87 42.12 41.40 41.92 0.0M
2021-09-30 42.29 42.40 41.63 41.63 0.1M
2021-09-29 42.19 42.46 42.19 42.27 0.0M
2021-09-28 42.64 42.64 41.97 42.10 0.1M
2021-09-27 43.01 43.01 42.74 42.77 0.1M
2021-09-24 42.96 43.05 42.92 43.01 0.0M
2021-09-23 42.87 43.16 42.86 42.98 0.1M
2021-09-22 42.60 42.85 42.53 42.64 0.0M
2021-09-21 42.58 42.87 42.42 42.50 0.1M
2021-09-20 42.50 42.73 42.10 42.50 0.1M
2021-09-17 43.17 43.17 42.96 42.98 0.0M
2021-09-16 43.33 43.45 43.03 43.29 0.0M
2021-09-15 43.29 43.52 43.14 43.41 0.1M
2021-09-14 43.46 43.53 43.11 43.18 0.1M
2021-09-13 43.50 43.65 43.23 43.42 0.1M
2021-09-10 43.59 43.76 43.34 43.34 0.0M
2021-09-09 43.97 43.97 43.54 43.56 0.1M
2021-09-08 43.66 43.93 43.66 43.91 0.0M
2021-09-07 44.32 44.32 43.80 43.83 0.0M
2021-09-03 44.32 44.36 44.17 44.28 0.0M
2021-09-02 44.24 44.29 44.13 44.29 0.1M
2021-09-01 44.18 44.18 43.93 44.04 0.0M
2021-08-31 44.05 44.14 43.97 44.04 0.0M
2021-08-30 43.84 44.19 43.84 44.12 0.0M
2021-08-27 43.99 44.00 43.86 43.96 0.0M
2021-08-26 43.94 43.99 43.81 43.85 0.0M
2021-08-25 44.02 44.14 43.97 44.05 0.0M
2021-08-24 44.26 44.26 44.10 44.11 0.0M
2021-08-23 44.47 44.54 44.34 44.34 0.0M
2021-08-20 43.97 44.36 43.97 44.29 0.0M
2021-08-19 43.58 44.10 43.58 43.97 0.0M
2021-08-18 44.25 44.34 43.83 43.83 0.0M
2021-08-17 44.28 44.28 44.02 44.28 0.0M
2021-08-16 43.90 44.42 43.90 44.42 0.0M
2021-08-13 43.83 44.04 43.83 44.04 0.0M
2021-08-12 43.82 43.83 43.70 43.82 0.0M
2021-08-11 43.90 43.90 43.70 43.71 0.0M
2021-08-10 43.57 43.65 43.46 43.65 0.0M
2021-08-09 43.62 43.62 43.43 43.47 0.0M
2021-08-06 43.49 43.61 43.47 43.54 0.0M
2021-08-05 43.63 43.63 43.43 43.53 0.0M
2021-08-04 43.70 43.70 43.40 43.42 0.0M
2021-08-03 43.47 43.73 43.35 43.73 0.0M
2021-08-02 43.62 43.62 43.32 43.35 0.0M
2021-07-30 43.24 43.46 43.24 43.37 0.0M
2021-07-29 43.30 43.46 43.30 43.38 0.0M
2021-07-28 43.52 43.52 43.24 43.29 0.0M
2021-07-27 43.47 43.47 43.26 43.46 0.0M
2021-07-26 43.36 43.53 43.29 43.50 0.0M
2021-07-23 43.19 43.57 43.19 43.53 0.0M
2021-07-22 43.14 43.19 43.02 43.16 0.1M
2021-07-21 42.93 43.09 42.93 43.09 0.0M
2021-07-20 42.62 43.02 42.53 42.90 0.2M
2021-07-19 42.52 42.76 42.17 42.48 0.1M
2021-07-16 43.22 43.22 42.94 42.96 0.0M
2021-07-15 43.04 43.04 42.86 43.02 0.0M
2021-07-14 42.95 43.05 42.85 43.00 0.0M
2021-07-13 42.68 42.93 42.68 42.76 0.1M
2021-07-12 42.85 42.89 42.75 42.79 0.0M
2021-07-09 42.72 42.85 42.52 42.80 0.0M
2021-07-08 42.48 42.54 42.27 42.48 0.1M
2021-07-07 42.52 42.78 42.46 42.77 0.0M
2021-07-06 42.71 42.71 42.17 42.44 0.1M
2021-07-02 42.26 42.63 42.26 42.59 0.0M
2021-07-01 42.13 42.25 42.09 42.23 0.0M
2021-06-30 41.80 42.05 41.80 42.02 0.1M
2021-06-29 41.92 41.98 41.85 41.89 0.0M
2021-06-28 42.00 42.00 41.85 41.92 0.0M
2021-06-25 41.77 41.91 41.70 41.89 0.0M
2021-06-24 41.58 41.70 41.56 41.68 0.1M
2021-06-23 41.56 41.61 41.38 41.38 0.1M
2021-06-22 41.61 41.73 41.54 41.67 0.0M
2021-06-21 41.06 41.53 41.06 41.52 0.0M
2021-06-18 41.36 41.36 40.94 40.95 0.0M
2021-06-17 41.35 41.60 41.31 41.53 0.1M
2021-06-16 41.93 41.93 41.40 41.51 0.0M
2021-06-15 42.00 42.00 41.77 41.85 0.1M
2021-06-14 41.78 41.88 41.65 41.86 0.1M
2021-06-11 42.00 42.00 41.72 41.90 0.0M
2021-06-10 41.59 41.96 41.59 41.91 0.0M
2021-06-09 41.59 41.74 41.59 41.62 0.1M
2021-06-08 41.66 41.70 41.43 41.58 0.0M
2021-06-07 41.84 41.84 41.60 41.70 0.0M
2021-06-04 41.70 41.78 41.62 41.75 0.0M
2021-06-03 41.35 41.50 41.19 41.47 0.0M
2021-06-02 41.43 41.49 41.31 41.43 0.0M
2021-06-01 41.84 41.84 41.25 41.29 0.0M
2021-05-28 41.71 41.71 41.56 41.56 0.0M
2021-05-27 41.80 41.80 41.50 41.50 0.1M
2021-05-26 41.76 41.76 41.54 41.57 0.0M
2021-05-25 41.73 41.81 41.61 41.63 0.0M
2021-05-24 41.66 41.89 41.66 41.76 0.0M
2021-05-21 41.83 41.90 41.56 41.56 0.0M
2021-05-20 41.30 41.74 41.30 41.60 0.0M
2021-05-19 41.00 41.25 40.80 41.25 0.1M
2021-05-18 41.71 41.71 41.39 41.39 0.0M
2021-05-17 41.85 41.85 41.58 41.64 0.0M
2021-05-14 41.83 41.93 41.73 41.84 0.0M
2021-05-13 40.88 41.69 40.88 41.55 0.0M
2021-05-12 41.31 41.47 40.89 40.94 0.1M
2021-05-11 42.00 42.19 41.47 41.66 0.1M
2021-05-10 42.09 42.50 42.09 42.16 0.1M
2021-05-07 41.99 42.15 41.93 42.09 0.0M
2021-05-06 41.57 41.87 41.47 41.87 0.1M
2021-05-05 41.46 41.63 41.41 41.52 0.2M
2021-05-04 41.41 41.47 41.26 41.47 0.0M
2021-05-03 41.34 41.51 41.25 41.44 0.0M
2021-04-30 41.08 41.08 40.91 41.01 0.1M
2021-04-29 41.00 41.16 40.86 41.14 0.0M
2021-04-28 41.00 41.00 40.85 40.85 0.0M
2021-04-27 41.29 41.29 41.00 41.12 0.1M
2021-04-26 41.45 41.45 41.08 41.11 0.1M
2021-04-23 41.23 41.50 41.12 41.39 0.0M
2021-04-22 41.49 41.56 41.15 41.23 0.4M
2021-04-21 41.51 41.65 41.45 41.64 0.1M
2021-04-20 41.30 41.45 41.30 41.39 0.0M
2021-04-19 41.50 41.50 41.31 41.34 0.0M
2021-04-16 41.38 41.54 41.34 41.49 0.0M
2021-04-15 40.82 41.20 40.82 41.16 0.0M
2021-04-14 40.86 40.87 40.73 40.74 0.0M
2021-04-13 40.86 40.89 40.71 40.85 0.0M
2021-04-12 40.88 40.89 40.75 40.85 0.0M
2021-04-09 40.49 40.85 40.49 40.85 0.0M
2021-04-08 40.59 40.59 40.46 40.54 0.0M
2021-04-07 40.54 40.54 40.37 40.44 0.4M
2021-04-06 40.65 40.65 40.42 40.45 0.1M
2021-04-05 40.24 40.63 40.18 40.57 0.1M
2021-04-01 40.03 40.08 39.86 40.04 0.1M
2021-03-31 39.82 40.06 39.82 39.90 0.0M
2021-03-30 40.02 40.10 39.82 39.82 0.0M
2021-03-29 39.98 40.30 39.92 40.23 0.1M
2021-03-26 39.57 40.11 39.40 40.10 0.1M
2021-03-25 39.03 39.40 39.00 39.36 0.0M
2021-03-24 39.22 39.39 39.14 39.14 0.0M
2021-03-23 39.19 39.34 39.02 39.08 0.1M
2021-03-22 38.88 39.19 38.71 39.16 0.0M
2021-03-19 38.90 38.96 38.69 38.81 0.0M
2021-03-18 38.99 39.13 38.87 38.90 0.0M
2021-03-17 39.11 39.14 38.90 39.05 0.1M
2021-03-16 39.09 39.16 39.02 39.10 0.1M
2021-03-15 38.81 38.99 38.63 38.98 0.0M
2021-03-12 38.63 38.76 38.57 38.73 0.1M
2021-03-11 38.74 38.83 38.51 38.61 0.0M
2021-03-10 38.45 38.64 38.31 38.52 0.1M
2021-03-09 38.28 38.55 38.19 38.21 0.1M
2021-03-08 37.76 38.47 37.76 38.02 0.1M
2021-03-05 37.16 37.94 37.10 37.84 0.1M
2021-03-04 37.55 37.64 36.75 36.96 0.1M
2021-03-03 37.62 37.74 37.50 37.50 0.1M
2021-03-02 38.12 38.12 37.74 37.79 0.1M
2021-03-01 37.80 38.12 37.76 37.93 0.1M
2021-02-26 37.71 37.73 37.35 37.35 0.1M
2021-02-25 37.97 38.16 37.58 37.68 0.1M
2021-02-24 37.80 38.28 37.79 38.22 0.1M
2021-02-23 38.07 38.12 37.73 38.03 0.1M
2021-02-22 38.10 38.13 37.86 38.04 0.1M
2021-02-19 38.50 38.55 38.16 38.20 0.1M
2021-02-18 38.43 38.54 38.26 38.48 0.0M
2021-02-17 38.30 38.58 38.23 38.56 0.1M
2021-02-16 38.71 38.71 38.33 38.37 0.1M
2021-02-12 38.47 38.57 38.41 38.57 0.1M
2021-02-11 38.66 38.67 38.36 38.48 0.1M
2021-02-10 38.72 38.72 38.36 38.44 0.0M
2021-02-09 38.49 38.62 38.47 38.55 0.1M
2021-02-08 38.59 38.59 38.36 38.51 0.1M
2021-02-05 38.46 38.47 38.34 38.39 0.1M
2021-02-04 37.83 38.23 37.83 38.23 0.1M
2021-02-03 37.96 38.00 37.75 37.89 0.1M
2021-02-02 38.02 38.16 37.91 37.97 0.1M
2021-02-01 37.78 37.84 37.52 37.70 0.1M
2021-01-29 37.96 38.00 37.30 37.41 0.1M
2021-01-28 38.16 38.56 38.02 38.20 0.1M
2021-01-27 38.48 38.48 37.75 37.93 0.1M
2021-01-26 38.78 38.78 38.59 38.68 0.1M
2021-01-25 38.26 38.64 38.26 38.64 0.1M
2021-01-22 38.38 38.50 38.23 38.33 0.0M
2021-01-21 38.58 38.58 38.34 38.46 0.1M
2021-01-20 38.46 38.54 38.18 38.47 0.1M
2021-01-19 38.21 38.35 38.12 38.21 0.1M
2021-01-15 37.92 38.20 37.84 38.09 0.1M
2021-01-14 38.24 38.36 38.11 38.13 0.0M
2021-01-13 38.31 38.39 38.20 38.30 0.2M
2021-01-12 38.24 38.31 38.02 38.28 0.1M
2021-01-11 38.19 38.47 38.19 38.36 0.1M
2021-01-08 38.42 38.42 38.07 38.39 0.1M
2021-01-07 38.09 38.35 37.99 38.29 0.3M
2021-01-06 37.56 38.30 37.56 38.08 0.2M
2021-01-05 37.64 37.93 37.53 37.87 0.1M
2021-01-04 38.46 38.46 37.41 37.82 0.1M