Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,046.36 -1,350.69 (-2.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ALPS O'Shares U.S. Quality Dividend ETF Shares (OUSA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 47.17 | 47.56 | 47.17 | 47.42 | 47.42 | 20,700 |
| 25 Apr 2024 | 47.03 | 47.35 | 46.94 | 47.25 | 47.25 | 27,200 |
| 25 Apr 2024 | 0.064 Dividend | |||||
| 24 Apr 2024 | 47.58 | 47.58 | 47.29 | 47.50 | 47.44 | 19,800 |
| 23 Apr 2024 | 47.38 | 47.56 | 47.30 | 47.50 | 47.44 | 60,700 |
| 22 Apr 2024 | 47.03 | 47.36 | 46.87 | 47.12 | 47.06 | 82,500 |
| 19 Apr 2024 | 46.90 | 46.94 | 46.74 | 46.85 | 46.79 | 29,500 |
| 18 Apr 2024 | 47.08 | 47.17 | 46.75 | 46.85 | 46.79 | 21,100 |
| 17 Apr 2024 | 47.11 | 47.22 | 46.80 | 46.88 | 46.82 | 22,700 |
| 16 Apr 2024 | 47.20 | 47.20 | 46.91 | 46.99 | 46.93 | 39,300 |
| 15 Apr 2024 | 47.76 | 47.83 | 47.05 | 47.10 | 47.04 | 23,900 |
| 12 Apr 2024 | 47.84 | 47.84 | 47.27 | 47.37 | 47.31 | 27,400 |
| 11 Apr 2024 | 48.00 | 48.21 | 47.69 | 48.04 | 47.98 | 26,300 |
| 10 Apr 2024 | 47.98 | 48.06 | 47.73 | 47.90 | 47.84 | 97,800 |
| 09 Apr 2024 | 48.58 | 48.58 | 48.01 | 48.42 | 48.35 | 40,400 |
| 08 Apr 2024 | 48.51 | 48.51 | 48.37 | 48.38 | 48.31 | 18,100 |
| 05 Apr 2024 | 48.28 | 48.55 | 48.13 | 48.45 | 48.38 | 27,400 |
| 04 Apr 2024 | 48.79 | 48.97 | 48.08 | 48.08 | 48.02 | 25,900 |
| 03 Apr 2024 | 48.78 | 48.80 | 48.56 | 48.61 | 48.54 | 56,500 |
| 02 Apr 2024 | 48.81 | 48.81 | 48.55 | 48.71 | 48.64 | 17,000 |
| 01 Apr 2024 | 49.47 | 49.47 | 48.92 | 49.01 | 48.94 | 60,600 |
| 28 Mar 2024 | 49.38 | 49.44 | 49.25 | 49.41 | 49.34 | 44,900 |
| 27 Mar 2024 | 49.05 | 49.22 | 48.95 | 49.22 | 49.16 | 20,700 |
| 26 Mar 2024 | 48.90 | 48.90 | 48.68 | 48.68 | 48.61 | 20,000 |
| 25 Mar 2024 | 49.09 | 49.09 | 48.76 | 48.76 | 48.69 | 17,100 |
| 22 Mar 2024 | 49.38 | 49.38 | 49.01 | 49.01 | 48.94 | 14,300 |
| 21 Mar 2024 | 49.34 | 49.49 | 49.17 | 49.31 | 49.24 | 23,300 |
| 21 Mar 2024 | 0.06 Dividend | |||||
| 20 Mar 2024 | 48.74 | 49.19 | 48.74 | 49.16 | 49.03 | 24,000 |
| 19 Mar 2024 | 48.50 | 48.84 | 48.50 | 48.84 | 48.71 | 22,800 |
| 18 Mar 2024 | 48.65 | 48.69 | 48.51 | 48.53 | 48.41 | 31,100 |
| 15 Mar 2024 | 48.43 | 48.48 | 48.26 | 48.41 | 48.29 | 24,800 |
| 14 Mar 2024 | 48.91 | 48.91 | 48.46 | 48.66 | 48.54 | 40,900 |
| 13 Mar 2024 | 48.91 | 48.91 | 48.71 | 48.75 | 48.63 | 26,400 |
| 12 Mar 2024 | 48.54 | 48.84 | 48.50 | 48.80 | 48.67 | 24,900 |
| 11 Mar 2024 | 48.17 | 48.44 | 48.13 | 48.44 | 48.32 | 16,400 |
| 08 Mar 2024 | 48.48 | 48.55 | 48.31 | 48.32 | 48.20 | 25,600 |
| 07 Mar 2024 | 48.56 | 48.61 | 48.46 | 48.51 | 48.39 | 30,800 |
| 06 Mar 2024 | 48.45 | 48.58 | 48.26 | 48.36 | 48.24 | 34,400 |
| 05 Mar 2024 | 48.50 | 48.50 | 47.99 | 48.15 | 48.03 | 30,200 |
| 04 Mar 2024 | 48.41 | 48.60 | 48.41 | 48.52 | 48.40 | 14,200 |
| 01 Mar 2024 | 48.43 | 48.67 | 48.31 | 48.66 | 48.54 | 33,400 |
| 29 Feb 2024 | 48.37 | 48.39 | 48.18 | 48.39 | 48.27 | 50,000 |
| 28 Feb 2024 | 48.28 | 48.36 | 48.20 | 48.33 | 48.21 | 38,200 |
| 27 Feb 2024 | 48.45 | 48.45 | 48.18 | 48.33 | 48.21 | 44,300 |
| 26 Feb 2024 | 48.48 | 48.58 | 48.30 | 48.34 | 48.22 | 27,900 |
| 23 Feb 2024 | 48.43 | 48.68 | 48.43 | 48.50 | 48.38 | 42,300 |
| 22 Feb 2024 | 47.87 | 48.47 | 47.87 | 48.42 | 48.30 | 50,000 |
| 22 Feb 2024 | 0.071 Dividend | |||||
| 21 Feb 2024 | 47.49 | 47.86 | 47.49 | 47.85 | 47.66 | 26,200 |
| 20 Feb 2024 | 47.68 | 47.71 | 47.56 | 47.62 | 47.42 | 21,900 |
| 16 Feb 2024 | 47.89 | 48.03 | 47.71 | 47.76 | 47.57 | 19,900 |
| 15 Feb 2024 | 47.76 | 47.91 | 47.72 | 47.89 | 47.70 | 18,000 |
| 14 Feb 2024 | 47.50 | 47.63 | 47.32 | 47.60 | 47.41 | 22,000 |
| 13 Feb 2024 | 47.58 | 47.58 | 47.05 | 47.32 | 47.13 | 32,000 |
| 12 Feb 2024 | 47.73 | 47.98 | 47.73 | 47.88 | 47.69 | 34,000 |
| 09 Feb 2024 | 47.84 | 47.85 | 47.68 | 47.85 | 47.66 | 36,500 |
| 08 Feb 2024 | 47.75 | 47.92 | 47.59 | 47.74 | 47.55 | 49,500 |
| 07 Feb 2024 | 47.92 | 47.92 | 47.77 | 47.87 | 47.68 | 62,000 |
| 06 Feb 2024 | 47.65 | 47.68 | 47.51 | 47.68 | 47.49 | 50,400 |
| 05 Feb 2024 | 47.51 | 47.62 | 47.40 | 47.49 | 47.30 | 31,500 |
| 02 Feb 2024 | 47.56 | 47.86 | 47.40 | 47.67 | 47.48 | 250,400 |
| 01 Feb 2024 | 47.27 | 47.72 | 47.22 | 47.72 | 47.53 | 34,000 |
| 31 Jan 2024 | 47.67 | 47.67 | 47.11 | 47.11 | 46.92 | 33,100 |
| 30 Jan 2024 | 47.45 | 47.57 | 47.35 | 47.54 | 47.35 | 27,300 |
| 29 Jan 2024 | 47.16 | 47.43 | 47.13 | 47.43 | 47.24 | 32,400 |
| 26 Jan 2024 | 47.07 | 47.29 | 47.07 | 47.21 | 47.02 | 19,300 |
| 25 Jan 2024 | 47.08 | 47.21 | 47.01 | 47.21 | 47.02 | 33,500 |
| 25 Jan 2024 | 0.071 Dividend | |||||
| 24 Jan 2024 | 47.30 | 47.36 | 47.05 | 47.05 | 46.79 | 24,900 |
| 23 Jan 2024 | 47.08 | 47.25 | 47.04 | 47.24 | 46.98 | 29,400 |
| 22 Jan 2024 | 46.90 | 47.08 | 46.90 | 47.00 | 46.74 | 26,100 |
| 19 Jan 2024 | 46.42 | 46.94 | 46.42 | 46.89 | 46.63 | 33,200 |
| 18 Jan 2024 | 46.01 | 46.46 | 46.01 | 46.43 | 46.17 | 44,700 |
| 17 Jan 2024 | 46.10 | 46.20 | 45.93 | 46.09 | 45.83 | 36,600 |
| 16 Jan 2024 | 46.31 | 46.36 | 46.14 | 46.29 | 46.03 | 22,500 |
| 12 Jan 2024 | 46.36 | 46.49 | 46.29 | 46.41 | 46.15 | 24,700 |
| 11 Jan 2024 | 46.39 | 46.40 | 45.99 | 46.27 | 46.02 | 17,500 |
| 10 Jan 2024 | 46.07 | 46.38 | 46.07 | 46.33 | 46.07 | 11,900 |
| 09 Jan 2024 | 45.96 | 46.13 | 45.96 | 46.11 | 45.85 | 26,800 |
| 08 Jan 2024 | 45.79 | 46.22 | 45.78 | 46.21 | 45.95 | 31,500 |
| 05 Jan 2024 | 45.75 | 45.88 | 45.63 | 45.77 | 45.52 | 31,500 |
| 04 Jan 2024 | 45.85 | 46.03 | 45.74 | 45.74 | 45.49 | 15,700 |
| 03 Jan 2024 | 46.00 | 46.00 | 45.77 | 45.78 | 45.53 | 65,000 |
| 02 Jan 2024 | 45.71 | 46.08 | 45.71 | 45.98 | 45.73 | 22,500 |
| 29 Dec 2023 | 46.00 | 46.12 | 45.87 | 46.09 | 45.83 | 96,600 |
| 28 Dec 2023 | 45.97 | 46.14 | 45.92 | 46.08 | 45.82 | 120,100 |
| 27 Dec 2023 | 45.86 | 46.00 | 45.85 | 45.97 | 45.71 | 104,200 |
| 26 Dec 2023 | 45.69 | 45.96 | 45.69 | 45.87 | 45.62 | 54,600 |
| 22 Dec 2023 | 45.72 | 45.92 | 45.64 | 45.74 | 45.49 | 27,300 |
| 21 Dec 2023 | 45.50 | 45.69 | 45.40 | 45.69 | 45.44 | 28,000 |
| 21 Dec 2023 | 0.07 Dividend | |||||
| 20 Dec 2023 | 45.91 | 46.06 | 45.41 | 45.43 | 45.11 | 38,800 |
| 19 Dec 2023 | 45.93 | 46.09 | 45.92 | 46.09 | 45.76 | 29,200 |
| 18 Dec 2023 | 45.78 | 45.95 | 45.78 | 45.92 | 45.59 | 27,500 |
| 15 Dec 2023 | 45.73 | 45.78 | 45.63 | 45.76 | 45.44 | 21,500 |
| 14 Dec 2023 | 45.95 | 46.00 | 45.70 | 45.83 | 45.51 | 56,400 |
| 13 Dec 2023 | 45.27 | 45.82 | 45.18 | 45.82 | 45.50 | 22,900 |
| 12 Dec 2023 | 45.11 | 45.24 | 44.96 | 45.23 | 44.91 | 119,600 |
| 11 Dec 2023 | 44.81 | 45.11 | 44.81 | 45.11 | 44.79 | 28,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.