NYSEArca - Nasdaq Real Time Price
USD
ALPS O'Shares U.S. Quality Dividend ETF Shares (OUSA)
64.82
-0.41
(-0.63%)
As of 10:57:41 AM EST. Market Open.
Trade OUSA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
65.68
65.65
64.68
64.68
64.68
5,894
Nov 4, 2026
64.58
65.23
64.28
65.23
65.23
4,900
Nov 3, 2026
63.29
63.31
63.08
63.14
63.14
13,400
Nov 2, 2026
63.12
63.61
63.12
63.50
63.50
9,900
Oct 30, 2026
63.39
63.39
62.91
62.94
62.94
37,100
Oct 29, 2026
62.71
62.97
62.70
62.97
62.97
20,600
Oct 28, 2026
62.19
62.52
62.19
62.38
62.38
11,300
Oct 27, 2026
62.54
62.54
62.28
62.45
62.45
31,200
Oct 26, 2026
62.64
62.75
62.44
62.59
62.59
11,300
Oct 23, 2026
62.70
62.72
62.49
62.50
62.50
14,000
Oct 22, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
62.46
63.32
62.46
63.30
63.30
27,600
Oct 21, 2026
62.54
62.60
62.37
62.57
62.48
10,600
Oct 20, 2026
62.44
62.83
62.44
62.70
62.61
27,000
Oct 19, 2026
62.00
62.35
62.00
62.18
62.09
11,600
Oct 16, 2026
62.55
62.68
62.17
62.38
62.29
13,700
Oct 15, 2026
62.11
62.50
62.11
62.29
62.20
36,100
Oct 14, 2026
61.38
61.58
61.36
61.58
61.49
15,600
Oct 13, 2026
61.49
61.49
61.32
61.39
61.30
25,100
Oct 12, 2026
61.02
61.37
61.02
61.34
61.25
12,100
Oct 9, 2026
60.64
60.93
60.64
60.87
60.79
15,200
Oct 8, 2026
60.23
60.81
60.23
60.80
60.72
17,600
Oct 7, 2026
60.31
60.52
60.27
60.37
60.29
28,100
Oct 6, 2026
60.10
60.45
60.08
60.39
60.31
36,000
Oct 5, 2026
59.54
60.03
59.52
59.99
59.91
37,100
Oct 2, 2026
59.80
59.80
59.55
59.64
59.56
8,000
Oct 1, 2026
59.88
59.88
59.33
59.45
59.37
24,200
Sep 30, 2026
59.91
60.04
59.48
59.48
59.40
47,400
Sep 29, 2026
59.92
59.92
59.66
59.83
59.75
30,300
Sep 28, 2026
60.09
60.20
60.00
60.05
59.97
18,800
Sep 25, 2026
59.99
60.38
59.99
60.32
60.24
16,100
Sep 24, 2026
60.01
60.23
59.98
60.08
60.00
15,500
Sep 23, 2026
60.37
60.37
60.07
60.07
59.99
17,900
Sep 22, 2026
60.92
60.92
60.41
60.47
60.39
12,500
Sep 21, 2026
60.41
60.80
60.33
60.70
60.62
14,600
Sep 18, 2026
60.29
60.48
60.14
60.24
60.16
18,000
Sep 17, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
60.68
60.68
60.32
60.46
60.38
21,000
Sep 16, 2026
61.08
61.08
60.14
60.36
60.20
97,100
Sep 15, 2026
60.96
61.06
60.76
60.84
60.68
23,200
Sep 14, 2026
61.06
61.32
61.03
61.24
61.08
10,700
Sep 11, 2026
60.69
60.82
60.51
60.73
60.57
29,900
Sep 10, 2026
60.26
60.30
60.12
60.16
60.00
19,100
Sep 9, 2026
60.57
60.57
60.23
60.23
60.07
4,900
Sep 8, 2026
61.26
61.26
60.78
60.78
60.63
13,300
Sep 4, 2026
61.82
61.87
61.57
61.57
61.41
9,100
Sep 3, 2026
61.93
62.20
61.79
62.14
61.97
4,100
Sep 2, 2026
61.79
61.87
61.72
61.75
61.59
8,600
Sep 1, 2026
61.82
61.99
61.57
61.63
61.47
11,000
Aug 31, 2026
62.14
62.14
61.88
61.89
61.73
19,100
Aug 28, 2026
62.24
62.49
62.24
62.36
62.20
35,000
Aug 27, 2026
62.15
62.35
62.06
62.10
61.94
9,400
Aug 26, 2026
62.61
62.75
62.54
62.54
62.38
9,400
Aug 25, 2026
62.66
62.70
62.51
62.69
62.53
23,400
Aug 24, 2026
62.14
62.67
62.14
62.66
62.50
13,200
Aug 21, 2026
61.92
62.32
61.92
62.21
62.05
31,300
Aug 20, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
61.86
62.23
61.67
61.67
61.51
10,800
Aug 19, 2026
61.84
62.79
61.84
62.35
62.13
8,500
Aug 18, 2026
61.60
61.87
61.54
61.68
61.46
16,400
Aug 17, 2026
61.52
61.67
61.33
61.34
61.12
23,500
Aug 14, 2026
61.91
61.98
61.78
61.87
61.65
20,300
Aug 13, 2026
61.89
62.08
61.62
61.99
61.77
22,400
Aug 12, 2026
61.86
61.90
61.67
61.85
61.63
22,500
Aug 11, 2026
62.17
62.27
61.96
61.96
61.74
12,100
Aug 10, 2026
62.06
62.28
62.00
62.13
61.91
11,900
Aug 7, 2026
62.00
62.29
62.00
62.22
61.99
21,900
Aug 6, 2026
62.34
62.34
61.90
62.18
61.96
22,100
Aug 5, 2026
62.33
62.33
61.90
62.01
61.79
8,100
Aug 4, 2026
61.17
62.08
61.17
62.04
61.82
20,000
Aug 3, 2026
61.34
61.55
61.10
61.26
61.04
11,300
Jul 31, 2026
60.53
61.06
60.34
60.94
60.72
5,000
Jul 30, 2026
60.87
60.99
60.37
60.87
60.65
29,000
Jul 29, 2026
61.53
61.74
61.20
61.20
60.98
7,800
Jul 28, 2026
61.28
61.62
61.28
61.40
61.18
15,300
Jul 27, 2026
60.05
60.54
60.05
60.41
60.19
7,400
Jul 24, 2026
58.92
59.67
58.92
59.67
59.46
10,400
Jul 23, 2026
58.77
58.90
58.69
58.82
58.61
14,700
Jul 22, 2026
59.48
59.60
59.25
59.31
59.10
24,100
Jul 21, 2026
59.53
59.53
59.21
59.37
59.16
19,600
Jul 20, 2026
59.83
59.83
59.61
59.63
59.42
18,700
Jul 17, 2026
60.09
60.51
59.76
59.83
59.62
17,900
Jul 16, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
59.62
60.24
59.62
60.24
60.02
50,700
Jul 15, 2026
59.38
59.68
59.28
59.33
59.04
54,800
Jul 14, 2026
59.54
59.54
59.21
59.21
58.92
23,700
Jul 13, 2026
59.79
60.05
59.72
59.76
59.47
30,100
Jul 10, 2026
59.60
59.68
59.42
59.62
59.33
14,200
Jul 9, 2026
59.17
59.51
59.14
59.51
59.22
40,300
Jul 8, 2026
59.67
59.67
59.38
59.47
59.18
18,000
Jul 7, 2026
60.16
60.43
59.99
59.99
59.70
22,800
Jul 6, 2026
59.88
59.88
59.31
59.84
59.55
22,200
Jul 2, 2026
59.05
59.90
59.05
59.90
59.61
13,700
Jul 1, 2026
58.44
59.13
58.44
58.83
58.55
32,100
Jun 30, 2026
58.19
58.44
58.13
58.33
58.05
17,100
Jun 29, 2026
58.27
58.33
58.13
58.19
57.91
20,500
Jun 26, 2026
57.52
58.12
57.52
57.96
57.68
24,600
Jun 25, 2026
57.72
58.28
57.52
57.52
57.24
25,200
Jun 24, 2026
57.75
58.24
57.68
57.84
57.56
21,100
Jun 23, 2026
57.41
57.70
57.31
57.55
57.27
48,700
Jun 22, 2026
57.70
57.81
57.36
57.47
57.19
20,000
Jun 18, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
58.19
58.19
57.71
57.75
57.47
24,800
Jun 17, 2026
58.90
58.99
57.97
58.07
57.71
17,000
Jun 16, 2026
59.03
59.24
58.97
59.07
58.70
11,100
Jun 15, 2026
59.02
59.12
58.84
58.86
58.50
28,300
Jun 12, 2026
58.78
58.92
58.42
58.74
58.38
25,700
Jun 11, 2026
58.15
58.70
58.03
58.45
58.09
21,800
Jun 10, 2026
58.59
58.59
58.10
58.10
57.74
9,400
Jun 9, 2026
58.23
58.49
58.01
58.46
58.10
12,700
Jun 8, 2026
58.42
58.57
58.09
58.11
57.75
15,300
Jun 5, 2026
58.70
58.83
58.42
58.49
58.13
17,500
Jun 4, 2026
58.61
58.84
58.48
58.61
58.25
18,200
Jun 3, 2026
58.10
58.31
57.96
57.96
57.60
39,300
Jun 2, 2026
58.11
58.43
58.11
58.40
58.04
14,400
Jun 1, 2026
58.62
58.62
58.30
58.48
58.12
21,500
May 29, 2026
58.95
58.98
58.83
58.83
58.47
22,700
May 28, 2026
58.86
59.10
58.85
58.98
58.62
8,800
May 27, 2026
58.92
59.29
58.92
58.99
58.62
14,200
May 26, 2026
59.02
59.05
58.81
58.88
58.51
43,000
May 22, 2026
58.74
59.12
58.74
59.00
58.63
34,100
May 21, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
58.08
58.55
57.86
58.55
58.19
24,300
May 20, 2026
58.15
58.43
57.94
58.39
57.98
32,900
May 19, 2026
58.26
58.56
58.16
58.16
57.75
16,700
May 18, 2026
57.68
58.44
57.68
58.41
58.00
34,100
May 15, 2026
57.82
58.02
57.75
57.75
57.35
20,500
May 14, 2026
57.78
58.06
57.78
57.89
57.48
18,100
May 13, 2026
57.26
57.48
57.17
57.44
57.04
21,600
May 12, 2026
57.46
57.60
57.21
57.49
57.09
66,000
May 11, 2026
57.45
57.56
57.17
57.32
56.92
30,700
May 8, 2026
57.86
57.86
57.52
57.54
57.14
21,700
May 7, 2026
57.85
58.00
57.72
57.82
57.41
108,600
May 6, 2026
57.81
57.94
57.73
57.87
57.46
21,200
May 5, 2026
57.59
57.66
57.32
57.64
57.24
13,400
May 4, 2026
57.63
57.86
57.39
57.42
57.02
32,300
May 1, 2026
58.19
58.33
57.84
57.85
57.44
14,100
Apr 30, 2026
57.28
58.04
57.28
57.92
57.51
16,800
Apr 29, 2026
57.28
57.39
57.25
57.37
56.97
13,100
Apr 28, 2026
57.36
57.42
57.02
57.12
56.71
64,600
Apr 27, 2026
57.04
57.37
57.03
57.03
56.63
21,300
Apr 24, 2026
57.57
57.57
57.22
57.25
56.85
22,200
Apr 23, 2026
57.33
57.76
57.33
57.72
57.32
33,500
Apr 22, 2026
57.46
57.60
57.18
57.33
56.93
17,000
Apr 21, 2026
57.93
57.94
57.27
57.32
56.92
61,500
Apr 20, 2026
58.02
58.10
57.77
57.82
57.41
24,600
Apr 17, 2026
57.53
58.21
57.53
58.05
57.64
25,400
Apr 16, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
57.15
57.39
57.15
57.29
56.89
58,900
Apr 15, 2026
57.22
57.37
56.99
57.29
56.80
13,400
Apr 14, 2026
56.83
57.13
56.74
57.12
56.63
20,600
Apr 13, 2026
56.25
56.88
56.20
56.88
56.40
23,500
Apr 10, 2026
56.99
56.99
56.30
56.38
55.90
36,000
Apr 9, 2026
56.66
57.10
56.54
57.02
56.53
24,800
Apr 8, 2026
56.65
56.91
56.60
56.91
56.43
19,400
Apr 7, 2026
55.88
55.88
55.44
55.70
55.23
27,800
Apr 6, 2026
55.69
56.07
55.69
56.05
55.57
34,700
Apr 2, 2026
55.24
55.96
55.24
55.82
55.34
17,600
Apr 1, 2026
55.87
55.99
55.65
55.72
55.25
22,300
Mar 31, 2026
55.41
55.74
55.03
55.67
55.20
58,500
Mar 30, 2026
55.12
55.17
54.70
54.88
54.41
15,400
Mar 27, 2026
55.19
55.22
54.59
54.65
54.19
13,700
Mar 26, 2026
55.69
56.00
55.46
55.50
55.03
37,300
Mar 25, 2026
55.88
55.99
55.52
55.81
55.33
21,900
Mar 24, 2026
55.38
55.79
55.26
55.53
55.06
10,800
Mar 23, 2026
56.03
56.21
55.72
55.72
55.25
28,400
Mar 20, 2026
55.58
55.73
55.31
55.32
54.85
36,500
Mar 19, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
55.56
55.99
55.56
55.73
55.25
10,400
Mar 18, 2026
56.67
56.69
55.84
55.84
55.29
37,000
Mar 17, 2026
57.44
57.44
56.99
56.99
56.43
10,300
Mar 16, 2026
56.99
57.12
56.85
57.07
56.51
22,300
Mar 13, 2026
56.94
57.13
56.56
56.60
56.04
16,800
Mar 12, 2026
56.99
57.09
56.61
56.63
56.07
25,100
Mar 11, 2026
57.70
57.70
57.26
57.35
56.78
16,300
Mar 10, 2026
57.96
58.24
57.52
57.76
57.19
23,800
Mar 9, 2026
57.62
58.02
57.11
57.99
57.42
33,700
Mar 6, 2026
57.82
58.08
57.53
58.08
57.51
17,400
Mar 5, 2026
58.67
58.67
58.10
58.39
57.81
11,500
Mar 4, 2026
58.84
59.09
58.57
59.00
58.42
10,700
Mar 3, 2026
58.39
59.01
58.11
58.82
58.24
31,800
Mar 2, 2026
59.00
59.38
58.95
59.15
58.57
13,200
Feb 27, 2026
58.75
59.51
58.75
59.48
58.89
21,600
Feb 26, 2026
59.04
59.15
58.84
59.07
58.49
23,200
Feb 25, 2026
58.86
58.98
58.71
58.86
58.28
19,400
Feb 24, 2026
58.63
59.00
58.63
58.88
58.30
51,900
Feb 23, 2026
58.98
59.19
58.52
58.53
57.95
18,700
Feb 20, 2026
58.65
59.16
58.65
59.13
58.55
18,200
Feb 19, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
58.87
58.99
58.65
58.80
58.22
24,500
Feb 18, 2026
58.97
59.18
58.97
59.13
58.50
18,500
Feb 17, 2026
58.95
59.05
58.65
58.90
58.27
35,800
Feb 13, 2026
58.87
59.22
58.83
58.94
58.31
26,400
Feb 12, 2026
59.55
59.55
58.89
58.92
58.29
23,200
Feb 11, 2026
59.53
59.59
59.37
59.49
58.85
12,000
Feb 10, 2026
59.41
59.73
59.41
59.52
58.88
15,600
Feb 9, 2026
59.63
59.64
59.26
59.47
58.83
30,000
Feb 6, 2026
59.57
59.85
59.51
59.77
59.13
22,700
Feb 5, 2026
59.42
59.55
59.23
59.28
58.64
14,700
Feb 4, 2026
59.36
59.80
59.36
59.53
58.89
20,400
Feb 3, 2026
59.15
59.55
59.01
59.13
58.50
24,600
Feb 2, 2026
58.71
59.48
58.71
59.42
58.78
59,500
Jan 30, 2026
58.38
58.70
58.21
58.67
58.04
58,100
Jan 29, 2026
58.41
58.47
58.12
58.47
57.84
18,300
Jan 28, 2026
58.40
58.58
58.27
58.40
57.77
29,500
Jan 27, 2026
58.63
58.64
58.48
58.52
57.89
53,500
Jan 26, 2026
58.45
58.73
58.45
58.68
58.05
445,600
Jan 23, 2026
58.25
58.31
58.12
58.28
57.65
29,200
Jan 22, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
58.34
58.59
58.23
58.30
57.68
31,700
Jan 21, 2026
57.84
58.48
57.84
58.33
57.62
44,000
Jan 20, 2026
58.02
58.17
57.70
57.80
57.10
26,400
Jan 16, 2026
58.74
58.78
58.57
58.66
57.95
20,100
Jan 15, 2026
58.95
58.95
58.71
58.78
58.07
41,400
Jan 14, 2026
58.39
58.78
58.39
58.78
58.07
17,700
Jan 13, 2026
58.71
58.71
58.29
58.55
57.84
18,900
Jan 12, 2026
58.53
58.79
58.53
58.78
58.07
20,600
Jan 9, 2026
58.52
58.83
58.52
58.70
57.99
16,900
Jan 8, 2026
57.86
58.62
57.86
58.51
57.80
30,500
Jan 7, 2026
58.28
58.42
57.96
57.96
57.26
35,300
Jan 6, 2026
57.60
58.24
57.58
58.20
57.50
44,500
Jan 5, 2026
57.34
57.88
57.34
57.71
57.01
84,200
Jan 2, 2026
57.69
57.69
57.29
57.44
56.74
25,400
Dec 31, 2025
58.02
58.02
57.70
57.70
57.00
15,100
Dec 30, 2025
58.10
58.16
58.01
58.07
57.37
11,600
Dec 29, 2025
58.13
58.27
58.07
58.16
57.46
9,500
Dec 26, 2025
58.22
58.25
58.14
58.23
57.52
8,400
Dec 24, 2025
57.96
58.33
57.96
58.28
57.57
6,700
Dec 23, 2025
57.83
58.02
57.83
58.01
57.31
17,700
Dec 22, 2025
57.75
58.06
57.75
57.95
57.25
19,200
Dec 19, 2025
57.63
57.86
57.63
57.72
57.02
25,600
Dec 18, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
57.75
57.99
57.59
57.69
56.99
18,200
Dec 17, 2025
57.81
58.04
57.74
57.75
56.97
26,700
Dec 16, 2025
58.15
58.15
57.65
57.81
57.03
25,200
Dec 15, 2025
58.06
58.21
57.98
58.16
57.38
23,400
Dec 12, 2025
57.94
58.12
57.86
57.96
57.18
21,300
Dec 11, 2025
57.47
57.95
57.47
57.85
57.07
35,600
Dec 10, 2025
56.86
57.46
56.86
57.35
56.58
11,100
Dec 9, 2025
57.03
57.22
56.92
56.92
56.15
13,000
Dec 8, 2025
57.40
57.40
56.99
57.08
56.31
18,200
Dec 5, 2025
57.38
57.59
57.38
57.46
56.69
16,600
Dec 4, 2025
57.76
57.83
57.22
57.34
56.57
18,300
Dec 3, 2025
57.15
57.74
57.15
57.65
56.87
11,900
Dec 2, 2025
57.15
57.35
56.97
57.22
56.45
11,200
Dec 1, 2025
57.33
57.49
57.14
57.19
56.42
19,900
Nov 28, 2025
57.33
57.52
57.25
57.48
56.71
9,200
Nov 26, 2025
57.16
57.41
57.16
57.33
56.56
17,400
Nov 25, 2025
56.42
57.16
56.42
57.11
56.34
41,000
Nov 24, 2025
56.44
56.51
56.22
56.27
55.51
37,400
Nov 21, 2025
55.43
56.58
55.43
56.27
55.51
19,000
Nov 20, 2025
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
55.96
56.03
55.24
55.24
54.50
36,600
Nov 19, 2025
55.57
55.92
55.44
55.60
54.80
27,600
Nov 18, 2025
55.58
55.78
55.38
55.59
54.79
24,100
Nov 17, 2025
56.19
56.35
55.75
55.80
55.00
13,100
Nov 14, 2025
56.21
56.37
56.00
56.18
55.38
13,300
Nov 13, 2025
56.68
56.85
56.42
56.43
55.62
22,900
Nov 12, 2025
56.62
56.80
56.54
56.73
55.92
22,000
Nov 11, 2025
55.90
56.58
55.90
56.57
55.76
31,600
Nov 10, 2025
55.79
55.92
55.51
55.92
55.12
21,400
Nov 7, 2025
55.56
55.67
55.40
55.66
54.86
60,900
Nov 6, 2025
55.78
55.86
55.48
55.54
54.75
33,700
Nov 5, 2025
55.74
55.99
55.65
55.96
55.16
30,100
