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
2023-12-29 46.00 46.12 45.87 46.09 0.1M
2023-12-28 45.97 46.14 45.92 46.08 0.1M
2023-12-27 45.86 46.00 45.85 45.97 0.1M
2023-12-26 45.69 45.95 45.69 45.87 0.1M
2023-12-22 45.72 45.92 45.64 45.74 0.0M
2023-12-21 45.50 45.69 45.40 45.69 0.0M
2023-12-20 45.91 46.06 45.41 45.43 0.0M
2023-12-19 45.93 46.09 45.92 46.09 0.0M
2023-12-18 45.78 45.95 45.78 45.92 0.0M
2023-12-15 45.73 45.78 45.63 45.76 0.0M
2023-12-14 45.95 46.00 45.70 45.83 0.1M
2023-12-13 45.27 45.82 45.18 45.82 0.0M
2023-12-12 45.11 45.24 44.96 45.23 0.1M
2023-12-11 44.81 45.11 44.81 45.11 0.0M
2023-12-08 44.61 44.79 44.48 44.72 0.0M
2023-12-07 44.51 44.71 44.50 44.64 0.1M
2023-12-06 44.60 44.64 44.48 44.54 0.0M
2023-12-05 44.49 44.58 44.47 44.57 0.1M
2023-12-04 44.52 44.70 44.52 44.66 0.0M
2023-12-01 44.40 44.70 44.38 44.68 0.0M
2023-11-30 44.14 44.42 44.02 44.41 0.0M
2023-11-29 44.28 44.31 44.04 44.08 0.0M
2023-11-28 44.12 44.28 44.05 44.12 0.0M
2023-11-27 44.28 44.28 44.10 44.13 0.0M
2023-11-24 44.25 44.34 44.23 44.34 0.0M
2023-11-22 44.13 44.33 44.13 44.24 0.1M
2023-11-21 43.99 44.09 43.95 44.05 0.0M
2023-11-20 43.63 44.22 43.63 44.11 0.0M
2023-11-17 43.95 43.95 43.77 43.86 0.0M
2023-11-16 43.84 43.90 43.63 43.81 0.0M
2023-11-15 43.65 43.88 43.65 43.81 0.0M
2023-11-14 43.47 43.79 43.47 43.68 0.0M
2023-11-13 43.10 43.12 42.94 43.04 0.0M
2023-11-10 42.81 43.14 42.60 43.14 0.0M
2023-11-09 42.96 42.96 42.54 42.57 0.0M
2023-11-08 43.04 43.04 42.82 42.98 0.0M
2023-11-07 42.89 43.01 42.78 42.92 0.1M
2023-11-06 42.85 42.85 42.74 42.84 0.0M
2023-11-03 42.71 42.89 42.70 42.78 0.0M
2023-11-02 42.02 42.50 42.02 42.50 0.0M
2023-11-01 41.59 41.79 41.46 41.72 0.0M
2023-10-31 41.29 41.45 41.16 41.45 0.0M
2023-10-30 40.88 41.25 40.84 41.16 0.0M
2023-10-27 40.99 40.99 40.47 40.56 0.1M
2023-10-26 41.44 41.44 40.97 40.99 0.0M
2023-10-25 41.83 41.95 41.63 41.68 0.0M
2023-10-24 41.64 41.93 41.63 41.90 0.0M
2023-10-23 41.44 41.83 41.43 41.44 0.0M
2023-10-20 41.96 42.04 41.61 41.61 0.0M
2023-10-19 42.44 42.46 41.96 42.00 0.0M
2023-10-18 42.67 42.67 42.24 42.30 0.0M
2023-10-17 42.38 42.83 42.38 42.70 0.0M
2023-10-16 42.43 42.82 42.43 42.73 0.0M
2023-10-13 42.50 42.64 42.19 42.29 0.0M
2023-10-12 42.52 42.55 42.10 42.31 0.0M
2023-10-11 42.59 42.60 42.28 42.51 0.0M
2023-10-10 42.35 42.62 42.21 42.40 0.0M
2023-10-09 41.69 42.21 41.69 42.21 0.0M
2023-10-06 41.31 42.05 41.22 41.91 0.0M
2023-10-05 41.49 41.62 41.32 41.55 0.0M
2023-10-04 41.51 41.63 41.30 41.56 0.0M
2023-10-03 41.55 41.76 41.28 41.42 0.0M
2023-10-02 41.91 41.91 41.54 41.81 0.0M
2023-09-29 42.44 42.44 41.82 41.93 0.0M
2023-09-28 41.96 42.26 41.90 42.12 0.0M
2023-09-27 42.24 42.24 41.68 41.95 0.0M
2023-09-26 42.50 42.50 42.05 42.10 0.0M
2023-09-25 42.46 42.69 42.46 42.69 0.0M
2023-09-22 42.72 42.89 42.65 42.65 0.0M
2023-09-21 43.12 43.13 42.69 42.69 0.0M
2023-09-20 43.60 43.77 43.33 43.33 0.0M
2023-09-19 43.60 43.60 43.30 43.53 0.2M
2023-09-18 43.48 43.75 43.48 43.64 0.0M
2023-09-15 43.96 43.99 43.56 43.56 0.0M
2023-09-14 44.02 44.13 43.86 44.09 0.0M
2023-09-13 43.80 43.82 43.65 43.73 0.0M
2023-09-12 43.85 43.89 43.65 43.71 0.0M
2023-09-11 43.81 43.93 43.80 43.91 0.0M
2023-09-08 43.75 43.79 43.61 43.72 0.0M
2023-09-07 43.54 43.77 43.54 43.70 0.1M
2023-09-06 43.75 43.75 43.58 43.67 0.0M
2023-09-05 44.30 44.30 43.93 43.93 0.0M
2023-09-01 44.32 44.45 44.17 44.30 0.0M
2023-08-31 44.48 44.48 44.20 44.20 0.0M
2023-08-30 44.37 44.47 44.28 44.38 0.0M
2023-08-29 43.88 44.26 43.88 44.25 0.1M
2023-08-28 43.78 43.94 43.69 43.85 0.0M
2023-08-25 43.58 43.75 43.31 43.67 0.1M
2023-08-24 43.83 44.03 43.34 43.39 0.0M
2023-08-23 43.64 43.90 43.64 43.88 0.1M
2023-08-22 43.52 43.58 43.44 43.46 0.0M
2023-08-21 43.44 43.59 43.29 43.47 0.0M
2023-08-18 43.43 43.61 43.36 43.50 0.0M
2023-08-17 43.91 43.92 43.49 43.51 0.0M
2023-08-16 43.80 44.04 43.73 43.73 0.0M
2023-08-15 44.12 44.12 43.84 43.89 0.1M
2023-08-14 44.16 44.28 44.12 44.20 0.0M
2023-08-11 43.98 44.18 43.90 44.08 0.0M
2023-08-10 44.24 44.52 44.01 44.04 0.1M
2023-08-09 44.19 44.22 43.95 43.99 0.0M
2023-08-08 44.02 44.13 43.83 44.09 0.0M
2023-08-07 43.98 44.27 43.98 44.26 0.0M
2023-08-04 44.21 44.39 43.82 43.86 0.0M
2023-08-03 44.28 44.33 44.15 44.27 0.0M
2023-08-02 44.54 44.60 44.34 44.38 0.1M
2023-08-01 44.63 44.90 44.61 44.71 0.1M
2023-07-31 44.82 44.93 44.67 44.82 0.0M
2023-07-28 44.99 45.08 44.83 44.94 0.0M
2023-07-27 45.08 45.14 44.53 44.60 0.0M
2023-07-26 44.94 45.05 44.83 44.96 0.0M
2023-07-25 45.01 45.13 44.91 45.06 0.0M
2023-07-24 44.82 45.05 44.82 44.97 0.0M
2023-07-21 44.73 44.98 44.73 44.88 0.0M
2023-07-20 44.39 44.80 44.39 44.66 0.0M
2023-07-19 44.51 44.63 44.49 44.56 0.0M
2023-07-18 44.17 44.40 44.07 44.37 0.0M
2023-07-17 43.95 44.18 43.95 44.11 0.0M
2023-07-14 44.17 44.17 44.07 44.10 0.0M
2023-07-13 44.13 44.16 43.96 44.08 0.0M
2023-07-12 44.12 44.14 43.90 43.91 0.0M
2023-07-11 43.52 43.71 43.50 43.71 0.1M
2023-07-10 43.23 43.56 43.23 43.50 0.0M
2023-07-07 43.28 43.54 43.15 43.16 0.0M
2023-07-06 43.43 43.54 43.31 43.46 0.1M
2023-07-05 43.80 43.90 43.72 43.84 0.0M
2023-07-03 43.79 43.97 43.79 43.97 0.0M
2023-06-30 43.68 44.09 43.68 43.99 0.0M
2023-06-29 43.15 43.55 43.15 43.53 0.0M
2023-06-28 43.39 43.39 43.17 43.29 0.0M
2023-06-27 43.17 43.43 43.06 43.42 0.1M
2023-06-26 42.90 43.09 42.88 42.98 0.0M
2023-06-23 43.02 43.16 43.02 43.04 0.0M
2023-06-22 43.27 43.31 43.11 43.31 0.0M
2023-06-21 43.40 43.44 43.20 43.29 0.0M
2023-06-20 43.54 43.62 43.39 43.43 0.0M
2023-06-16 43.95 44.00 43.73 43.73 0.0M
2023-06-15 43.21 43.86 43.21 43.78 0.0M
2023-06-14 43.16 43.30 43.01 43.11 0.0M
2023-06-13 42.90 43.11 42.87 43.05 0.1M
2023-06-12 42.64 42.84 42.57 42.82 0.0M
2023-06-09 42.65 42.69 42.51 42.59 0.0M
2023-06-08 42.42 42.59 42.27 42.59 0.0M
2023-06-07 42.25 42.39 42.21 42.35 0.0M
2023-06-06 42.35 42.37 42.22 42.33 0.0M
2023-06-05 42.62 42.62 42.36 42.41 0.0M
2023-06-02 42.04 42.58 42.04 42.55 0.0M
2023-06-01 41.81 42.01 41.50 41.92 0.0M
2023-05-31 41.81 41.85 41.52 41.71 0.0M
2023-05-30 41.89 41.94 41.75 41.82 0.0M
2023-05-26 41.50 41.93 41.50 41.90 0.0M
2023-05-25 41.47 41.62 41.30 41.51 0.0M
2023-05-24 42.02 42.02 41.60 41.64 0.1M
2023-05-23 42.43 42.43 42.00 42.04 0.0M
2023-05-22 42.47 42.71 42.39 42.48 0.1M
2023-05-19 42.53 42.71 42.42 42.57 0.0M
2023-05-18 42.13 42.59 42.13 42.56 0.0M
2023-05-17 42.07 42.34 41.99 42.30 0.0M
2023-05-16 42.13 42.27 42.00 42.00 0.0M
2023-05-15 42.27 42.40 42.25 42.36 0.0M
2023-05-12 42.46 42.46 42.12 42.37 0.1M
2023-05-11 42.30 42.34 42.08 42.33 0.0M
2023-05-10 42.39 42.55 42.07 42.43 0.0M
2023-05-09 42.25 42.41 42.25 42.30 0.1M
2023-05-08 42.61 42.61 42.32 42.47 0.1M
2023-05-05 42.28 42.63 42.28 42.54 0.0M
2023-05-04 42.28 42.28 41.82 41.99 0.1M
2023-05-03 42.55 42.71 42.27 42.27 0.0M
2023-05-02 42.85 42.85 42.31 42.60 0.0M
2023-05-01 42.96 43.21 42.96 43.04 0.0M
2023-04-28 42.41 42.96 42.41 42.96 0.0M
2023-04-27 41.87 42.54 41.87 42.54 0.0M
2023-04-26 42.33 42.33 41.73 41.81 0.0M
2023-04-25 42.65 42.65 42.16 42.16 0.0M
2023-04-24 42.68 42.76 42.53 42.70 0.0M
2023-04-21 42.72 42.74 42.55 42.71 0.0M
2023-04-20 42.44 42.74 42.44 42.59 0.0M
2023-04-19 42.81 42.82 42.71 42.75 0.0M
2023-04-18 42.96 42.96 42.71 42.86 0.0M
2023-04-17 42.77 42.81 42.57 42.81 0.0M
2023-04-14 42.69 42.87 42.42 42.65 0.0M
2023-04-13 42.28 42.76 42.22 42.73 0.0M
2023-04-12 42.41 42.59 42.18 42.23 0.1M
2023-04-11 42.41 42.50 42.28 42.39 0.0M
2023-04-10 42.00 42.24 41.94 42.23 0.0M
2023-04-06 42.07 42.29 42.06 42.27 0.1M
2023-04-05 42.20 42.30 42.13 42.21 0.0M
2023-04-04 42.49 42.53 42.10 42.15 0.0M
2023-04-03 42.13 42.40 42.13 42.38 0.0M
2023-03-31 41.60 42.15 41.60 42.15 0.0M
2023-03-30 41.48 41.60 41.41 41.56 0.0M
2023-03-29 41.11 41.34 41.11 41.34 0.0M
2023-03-28 40.93 40.99 40.76 40.88 0.0M
2023-03-27 41.05 41.11 40.89 40.91 0.0M
2023-03-24 40.36 40.86 40.34 40.85 0.0M
2023-03-23 40.71 40.95 40.31 40.57 0.0M
2023-03-22 41.17 41.31 40.53 40.53 0.0M
2023-03-21 41.06 41.18 40.81 41.08 0.0M
2023-03-20 40.51 40.85 40.51 40.81 0.0M
2023-03-17 40.87 40.87 40.39 40.50 0.0M
2023-03-16 40.14 40.88 40.14 40.86 0.0M
2023-03-15 39.85 40.41 39.85 40.41 0.1M
2023-03-14 40.24 40.53 40.01 40.36 0.1M
2023-03-13 39.59 40.40 39.59 40.01 0.1M
2023-03-10 40.20 40.41 39.76 39.88 0.1M
2023-03-09 41.02 41.07 40.25 40.28 0.0M
2023-03-08 40.79 40.84 40.60 40.82 0.0M
2023-03-07 41.43 41.45 40.78 40.81 0.0M
2023-03-06 41.44 41.62 41.39 41.48 0.0M
2023-03-03 41.01 41.28 40.88 41.28 0.0M
2023-03-02 40.31 40.90 40.29 40.81 0.1M
2023-03-01 40.57 40.63 40.37 40.48 0.0M
2023-02-28 40.76 40.97 40.73 40.75 0.0M
2023-02-27 41.00 41.22 40.81 40.89 0.0M
2023-02-24 40.86 40.89 40.60 40.79 0.0M
2023-02-23 41.41 41.41 40.88 41.27 0.0M
2023-02-22 41.38 41.49 41.10 41.23 0.0M
2023-02-21 41.71 41.84 41.35 41.38 0.0M
2023-02-17 42.13 42.27 41.95 42.24 0.0M
2023-02-16 42.07 42.52 42.07 42.17 0.0M
2023-02-15 42.20 42.59 42.20 42.59 0.1M
2023-02-14 42.52 42.83 42.21 42.49 0.0M
2023-02-13 42.22 42.77 42.22 42.77 0.0M
2023-02-10 41.97 42.20 41.83 42.20 0.0M
2023-02-09 42.59 42.70 41.89 41.96 0.1M
2023-02-08 42.51 42.62 42.30 42.32 0.0M
2023-02-07 42.46 42.84 42.13 42.76 0.1M
2023-02-06 42.66 42.66 42.44 42.52 0.0M
2023-02-03 42.93 43.05 42.68 42.77 0.0M
2023-02-02 42.96 43.36 42.82 43.24 0.0M
2023-02-01 42.37 43.02 41.97 42.72 0.1M
2023-01-31 41.74 42.41 41.74 42.41 0.0M
2023-01-30 41.87 42.18 41.79 41.79 0.0M
2023-01-27 42.00 42.34 41.99 42.16 0.1M
2023-01-26 42.22 42.22 41.87 42.18 0.0M
2023-01-25 41.98 42.19 41.60 42.14 0.0M
2023-01-24 42.15 42.21 41.88 42.18 0.0M
2023-01-23 42.07 42.41 41.86 42.18 0.0M
2023-01-20 41.53 41.93 41.28 41.93 0.0M
2023-01-19 41.64 41.64 41.35 41.35 0.1M
2023-01-18 42.55 42.61 41.76 41.76 0.0M
2023-01-17 42.61 42.85 42.48 42.50 0.0M
2023-01-13 42.52 42.77 42.47 42.77 0.1M
2023-01-12 42.81 42.83 42.40 42.71 0.1M
2023-01-11 42.27 42.66 42.27 42.66 0.1M
2023-01-10 42.10 42.25 41.98 42.25 0.0M
2023-01-09 42.42 42.71 42.04 42.06 0.0M
2023-01-06 41.79 42.45 41.54 42.33 0.0M
2023-01-05 41.52 41.59 41.29 41.34 0.0M
2023-01-04 41.57 41.98 41.44 41.80 0.0M
2023-01-03 41.60 41.75 41.15 41.48 0.1M