Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O's U.S. Qlty Divd ETF (NY: OUSA )

53.75 +0.09 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.93 28.35 27.87 28.33 100,504 +0.39(+1.41%)
Jan 30, 2019 27.78 28.05 27.71 27.93 54,638 +0.23(+0.85%)
Jan 29, 2019 27.62 27.74 27.61 27.70 70,593 +0.05(+0.19%)
Jan 28, 2019 27.65 27.65 27.44 27.65 46,113 -0.11(-0.39%)
Jan 25, 2019 27.73 27.85 27.68 27.75 79,924 +0.12(+0.42%)
Jan 24, 2019 27.66 27.73 27.52 27.64 48,599 -0.11(-0.39%)
Jan 23, 2019 27.72 27.78 27.46 27.74 66,155 +0.24(+0.88%)
Jan 22, 2019 27.83 27.83 27.35 27.50 138,790 -0.31(-1.12%)
Jan 18, 2019 27.65 27.85 27.63 27.82 64,679 +0.30(+1.10%)
Jan 17, 2019 27.22 27.52 27.22 27.51 60,633 +0.21(+0.78%)
Jan 16, 2019 27.34 27.40 27.26 27.30 82,735 -0.11(-0.39%)
Jan 15, 2019 27.32 27.43 27.20 27.41 105,795 +0.17(+0.62%)
Jan 14, 2019 27.21 27.27 27.16 27.24 92,029 -0.14(-0.52%)
Jan 11, 2019 27.26 27.41 27.16 27.38 55,039 -0.03(-0.10%)
Jan 10, 2019 27.16 27.41 27.05 27.41 46,176 +0.19(+0.69%)
Jan 09, 2019 27.49 27.49 27.16 27.22 84,173 -0.08(-0.29%)
Jan 08, 2019 27.43 27.43 27.09 27.30 62,997 +0.30(+1.12%)
Jan 07, 2019 26.99 27.18 26.74 26.99 129,220 +0.12(+0.46%)
Jan 04, 2019 26.47 26.91 26.47 26.87 80,821 +0.68(+2.59%)
Jan 03, 2019 26.79 26.79 26.16 26.19 150,566 -0.51(-1.90%)
Jan 02, 2019 26.69 26.73 26.41 26.70 114,440 -0.08(-0.30%)
Dec 31, 2018 26.76 26.79 26.53 26.78 279,678 +0.21(+0.77%)
Dec 28, 2018 26.77 26.91 26.50 26.58 152,226 +0.00(+0.00%)
Dec 27, 2018 26.03 26.58 25.68 26.58 161,445 +0.34(+1.31%)
Dec 26, 2018 25.33 26.29 25.18 26.23 182,017 +0.86(+3.40%)
Dec 24, 2018 25.86 25.99 25.37 25.37 122,999 -0.76(-2.91%)
Dec 21, 2018 26.38 26.88 26.10 26.13 168,238 -0.24(-0.93%)
Dec 20, 2018 26.69 26.74 26.12 26.37 6,924,107 -0.40(-1.49%)
Dec 19, 2018 27.20 27.46 26.66 26.77 137,027 -0.36(-1.34%)
Dec 18, 2018 27.38 27.48 27.03 27.14 156,060 -0.12(-0.46%)
Dec 17, 2018 27.73 27.83 27.10 27.26 131,533 -0.64(-2.29%)
Dec 14, 2018 28.29 28.29 27.82 27.90 90,927 -0.55(-1.94%)
Dec 13, 2018 28.36 28.52 28.29 28.45 109,388 +0.12(+0.44%)
Dec 12, 2018 28.30 28.59 28.30 28.33 235,008 +0.04(+0.13%)
Dec 11, 2018 28.69 28.69 28.11 28.29 306,356 +0.06(+0.22%)
Dec 10, 2018 28.13 28.30 27.66 28.23 187,621 +0.09(+0.32%)
Dec 07, 2018 28.82 28.82 28.07 28.14 98,467 -0.46(-1.62%)
Dec 06, 2018 28.30 28.61 27.93 28.61 133,651 -0.01(-0.03%)
Dec 04, 2018 29.21 29.32 28.60 28.61 97,229 -0.60(-2.04%)
Dec 03, 2018 29.38 29.38 29.02 29.21 77,127 +0.12(+0.43%)
Nov 30, 2018 28.84 29.09 28.74 29.08 99,142 +0.29(+1.02%)
Nov 29, 2018 28.72 28.91 28.66 28.79 62,709 +0.01(+0.02%)
Nov 28, 2018 28.37 28.79 28.32 28.79 170,859 +0.49(+1.72%)
Nov 27, 2018 27.95 28.33 27.95 28.30 46,240 +0.20(+0.73%)
Nov 26, 2018 28.09 28.16 27.96 28.09 98,113 +0.16(+0.57%)
Nov 23, 2018 27.88 28.06 27.80 27.93 23,913 -0.15(-0.54%)
Nov 21, 2018 28.08 28.08 28.08 0 -0.04(-0.13%)
Nov 20, 2018 28.24 28.50 28.08 28.12 238,208 -0.51(-1.77%)
Nov 19, 2018 28.90 28.90 28.48 28.63 47,721 -0.12(-0.40%)
Nov 16, 2018 28.52 28.79 28.52 28.74 45,797 +0.19(+0.65%)
Nov 15, 2018 28.35 28.61 28.15 28.55 57,809 +0.18(+0.62%)
Nov 14, 2018 28.66 28.66 28.29 28.38 6,669,896 -0.12(-0.40%)
Nov 13, 2018 28.72 28.73 28.44 28.49 108,232 -0.15(-0.53%)
Nov 12, 2018 28.94 28.94 28.61 28.64 42,918 -0.28(-0.98%)
Nov 09, 2018 28.89 29.01 28.84 28.93 46,587 -0.08(-0.28%)
Nov 08, 2018 29.01 29.06 28.89 29.01 56,096 +0.03(+0.09%)
Nov 07, 2018 28.71 28.99 28.60 28.98 113,555 +0.45(+1.58%)
Nov 06, 2018 28.33 28.53 28.28 28.53 82,874 +0.19(+0.66%)
Nov 05, 2018 28.06 28.41 28.06 28.34 113,379 +0.33(+1.17%)
Nov 02, 2018 28.25 28.25 27.80 28.01 38,465 -0.03(-0.09%)
Nov 01, 2018 27.93 28.10 27.91 28.04 41,389 +0.13(+0.48%)
Oct 31, 2018 28.12 28.12 27.87 27.91 37,549 -0.04(-0.13%)
Oct 30, 2018 27.53 27.94 27.53 27.94 104,744 +0.49(+1.78%)
Oct 29, 2018 27.53 27.84 27.17 27.45 54,009 +0.06(+0.23%)
Oct 26, 2018 27.53 27.63 27.25 27.39 65,145 -0.34(-1.21%)
Oct 25, 2018 27.62 27.88 27.42 27.73 72,327 +0.29(+1.06%)
Oct 24, 2018 27.99 27.99 27.44 27.44 36,877 -0.57(-2.02%)
Oct 23, 2018 27.85 28.11 27.66 28.00 78,990 -0.05(-0.19%)
Oct 22, 2018 28.20 28.26 27.99 28.05 49,783 -0.15(-0.53%)
Oct 19, 2018 28.23 28.32 28.17 28.20 49,990 +0.16(+0.57%)
Oct 18, 2018 28.21 28.35 27.94 28.05 97,303 -0.25(-0.88%)
Oct 17, 2018 28.20 28.33 28.01 28.29 64,307 +0.01(+0.03%)
Oct 16, 2018 28.09 28.28 27.91 28.28 56,775 +0.37(+1.33%)
Oct 15, 2018 27.99 28.08 27.86 27.91 81,377 +0.03(+0.10%)
Oct 12, 2018 27.96 28.00 27.60 27.89 97,605 +0.21(+0.77%)
Oct 11, 2018 28.28 28.39 27.57 27.67 197,862 -0.76(-2.67%)
Oct 10, 2018 29.00 29.00 28.39 28.43 198,250 -0.61(-2.10%)
Oct 09, 2018 29.06 29.16 28.97 29.05 84,644 -0.02(-0.06%)
Oct 08, 2018 28.90 29.11 28.90 29.06 35,817 +0.11(+0.40%)
Oct 05, 2018 29.02 29.12 28.87 28.95 42,751 -0.11(-0.37%)
Oct 04, 2018 29.11 29.11 28.88 29.05 54,687 -0.11(-0.39%)
Oct 03, 2018 29.31 29.37 29.10 29.17 61,428 -0.04(-0.12%)
Oct 02, 2018 29.07 29.29 29.07 29.20 26,865 +0.13(+0.46%)
Oct 01, 2018 29.05 29.18 29.05 29.07 37,475 +0.11(+0.40%)
Sep 28, 2018 28.77 29.02 28.77 28.96 40,829 +0.04(+0.15%)
Sep 27, 2018 28.89 29.07 28.87 28.91 23,020 +0.03(+0.12%)
Sep 26, 2018 29.04 29.09 28.88 28.88 30,362 -0.08(-0.28%)
Sep 25, 2018 29.19 29.19 28.95 28.96 56,333 -0.15(-0.51%)
Sep 24, 2018 29.25 29.25 29.06 29.11 28,178 -0.15(-0.51%)
Sep 21, 2018 29.23 29.30 29.22 29.26 35,743 +0.10(+0.34%)
Sep 20, 2018 29.03 29.19 28.99 29.16 31,654 +0.19(+0.66%)
Sep 19, 2018 28.99 29.06 28.93 28.97 35,511 -0.02(-0.07%)
Sep 18, 2018 28.85 29.05 28.85 28.99 30,832 +0.12(+0.43%)
Sep 17, 2018 28.74 28.94 28.74 28.86 29,958 +0.03(+0.09%)
Sep 14, 2018 28.77 28.84 28.76 28.84 23,374 -0.03(-0.09%)
Sep 13, 2018 28.79 28.86 28.77 28.86 28,764 +0.13(+0.46%)
Sep 12, 2018 28.56 28.80 28.56 28.73 48,688 +0.08(+0.28%)
Sep 11, 2018 28.60 28.73 28.60 28.65 19,144 +0.02(+0.06%)
Sep 10, 2018 28.61 28.79 28.61 28.63 35,399 +0.04(+0.15%)
Sep 07, 2018 28.72 28.72 28.51 28.59 30,864 -0.09(-0.31%)
Sep 06, 2018 28.57 28.71 28.55 28.68 21,223 +0.08(+0.28%)
Sep 05, 2018 28.39 28.63 28.36 28.60 31,977 +0.19(+0.68%)
Sep 04, 2018 28.44 28.46 28.33 28.40 40,294 -0.06(-0.22%)
Aug 31, 2018 28.47 28.47 28.47 0 +0.02(+0.06%)
Aug 30, 2018 28.42 28.58 28.41 28.45 22,724 -0.13(-0.44%)
Aug 29, 2018 28.57 28.65 28.51 28.57 33,328 +0.05(+0.18%)
Aug 28, 2018 28.46 28.57 28.46 28.52 43,411 -0.02(-0.06%)
Aug 27, 2018 28.56 28.56 28.46 28.54 28,820 +0.13(+0.46%)
Aug 24, 2018 28.43 28.44 28.33 28.41 30,481 +0.13(+0.47%)
Aug 23, 2018 28.23 28.40 28.23 28.28 29,769 -0.05(-0.19%)
Aug 22, 2018 28.31 28.43 28.31 28.33 37,898 -0.18(-0.62%)
Aug 21, 2018 28.46 28.52 28.43 28.50 26,862 +0.04(+0.15%)
Aug 20, 2018 28.38 28.48 28.39 28.46 27,827 +0.06(+0.22%)
Aug 17, 2018 28.24 28.43 28.22 28.40 41,400 +0.16(+0.56%)
Aug 16, 2018 28.02 28.27 28.02 28.24 42,805 +0.37(+1.33%)
Aug 15, 2018 27.77 27.87 27.67 27.87 25,073 -0.01(-0.03%)
Aug 14, 2018 27.71 27.92 27.71 27.88 42,097 +0.09(+0.32%)
Aug 13, 2018 27.88 27.92 27.73 27.79 33,439 -0.05(-0.19%)
Aug 10, 2018 27.89 27.92 27.79 27.84 25,135 -0.19(-0.69%)
Aug 09, 2018 28.02 28.12 28.02 28.04 30,185 -0.05(-0.19%)
Aug 08, 2018 28.07 28.14 28.06 28.09 28,421 -0.02(-0.06%)
Aug 07, 2018 28.07 28.14 28.06 28.11 33,320 +0.04(+0.16%)
Aug 06, 2018 28.00 28.09 27.93 28.06 28,789 +0.08(+0.28%)
Aug 03, 2018 27.79 28.02 27.79 27.99 41,855 +0.14(+0.50%)
Aug 02, 2018 27.77 27.86 27.70 27.85 20,739 +0.06(+0.23%)
Aug 01, 2018 27.92 27.92 27.73 27.78 29,620 -0.15(-0.53%)
Jul 31, 2018 27.77 27.99 27.77 27.93 36,900 +0.19(+0.70%)
Jul 30, 2018 27.75 27.78 27.70 27.74 47,861 +0.04(+0.13%)
Jul 27, 2018 27.85 27.85 27.68 27.70 26,837 -0.18(-0.66%)
Jul 26, 2018 27.90 27.98 27.84 27.89 58,655 +0.08(+0.28%)
Jul 25, 2018 27.54 27.81 27.54 27.81 53,694 +0.17(+0.62%)
Jul 24, 2018 27.47 27.68 27.47 27.64 31,634 +0.16(+0.59%)
Jul 23, 2018 27.48 27.52 27.44 27.47 25,410 -0.05(-0.19%)
Jul 20, 2018 27.54 27.57 27.49 27.53 26,616 -0.07(-0.25%)
Jul 19, 2018 27.62 27.64 27.52 27.60 47,020 -0.01(-0.03%)
Jul 18, 2018 27.70 27.70 27.54 27.61 37,546 +0.00(+0.00%)
Jul 17, 2018 27.49 27.66 27.49 27.61 64,627 +0.09(+0.32%)
Jul 16, 2018 27.50 27.59 27.48 27.52 55,502 -0.07(-0.24%)
Jul 13, 2018 27.55 27.63 27.54 27.59 351,884 +0.02(+0.08%)
Jul 12, 2018 27.42 27.59 27.42 27.56 691,382 +0.21(+0.77%)
Jul 11, 2018 27.35 27.48 27.35 27.35 21,186 -0.24(-0.86%)
Jul 10, 2018 27.36 27.61 27.36 27.59 42,528 +0.24(+0.87%)
Jul 09, 2018 27.34 27.44 27.31 27.35 42,886 +0.07(+0.27%)
Jul 06, 2018 27.13 27.34 27.13 27.28 30,518 +0.12(+0.44%)
Jul 05, 2018 26.92 27.16 26.92 27.16 29,512 +0.24(+0.88%)
Jul 03, 2018 26.92 26.92 26.92 0 -0.01(-0.03%)
Jul 02, 2018 26.83 26.93 26.68 26.93 39,817 +0.01(+0.03%)
Jun 29, 2018 27.12 26.92 58,277 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.