ALPS O'Shares U.S. Quality Dividend ETF Shares (OUSA)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 49.32 | 49.28 | 49.19 | 49.21 | 49.21 | 26,430 |
| 20 may 2024 | 49.44 | 49.46 | 49.25 | 49.25 | 49.25 | 14,400 |
| 17 may 2024 | 49.43 | 49.43 | 49.24 | 49.38 | 49.38 | 19,100 |
| 16 may 2024 | 49.38 | 49.49 | 49.32 | 49.32 | 49.32 | 28,000 |
| 15 may 2024 | 49.03 | 49.38 | 49.03 | 49.38 | 49.38 | 13,900 |
| 14 may 2024 | 48.77 | 48.88 | 48.57 | 48.88 | 48.88 | 31,600 |
| 13 may 2024 | 48.85 | 48.85 | 48.65 | 48.68 | 48.68 | 21,700 |
| 10 may 2024 | 48.68 | 48.68 | 48.55 | 48.67 | 48.67 | 28,200 |
| 09 may 2024 | 48.12 | 48.45 | 48.12 | 48.45 | 48.45 | 31,800 |
| 08 may 2024 | 47.87 | 48.21 | 47.87 | 48.18 | 48.18 | 35,300 |
| 07 may 2024 | 48.10 | 48.10 | 47.96 | 48.03 | 48.03 | 28,100 |
| 06 may 2024 | 47.67 | 47.78 | 47.56 | 47.78 | 47.78 | 23,400 |
| 03 may 2024 | 47.32 | 47.52 | 47.25 | 47.47 | 47.47 | 33,000 |
| 02 may 2024 | 47.30 | 47.30 | 46.86 | 47.05 | 47.05 | 29,600 |
| 01 may 2024 | 46.84 | 47.39 | 46.84 | 46.89 | 46.89 | 28,800 |
| 30 abr 2024 | 47.40 | 47.51 | 47.06 | 47.06 | 47.06 | 23,000 |
| 29 abr 2024 | 47.48 | 47.61 | 47.36 | 47.53 | 47.53 | 17,800 |
| 26 abr 2024 | 47.17 | 47.56 | 47.17 | 47.42 | 47.42 | 20,700 |
| 25 abr 2024 | 47.03 | 47.35 | 46.94 | 47.25 | 47.25 | 27,200 |
| 25 abr 2024 | 0.064 Dividendo | |||||
| 24 abr 2024 | 47.58 | 47.58 | 47.29 | 47.50 | 47.44 | 19,800 |
| 23 abr 2024 | 47.38 | 47.56 | 47.30 | 47.50 | 47.44 | 60,700 |
| 22 abr 2024 | 47.03 | 47.36 | 46.87 | 47.12 | 47.06 | 82,500 |
| 19 abr 2024 | 46.90 | 46.94 | 46.74 | 46.85 | 46.79 | 29,500 |
| 18 abr 2024 | 47.08 | 47.17 | 46.75 | 46.85 | 46.79 | 21,100 |
| 17 abr 2024 | 47.11 | 47.22 | 46.80 | 46.88 | 46.82 | 22,700 |
| 16 abr 2024 | 47.20 | 47.20 | 46.91 | 46.99 | 46.93 | 39,300 |
| 15 abr 2024 | 47.76 | 47.83 | 47.05 | 47.10 | 47.04 | 23,900 |
| 12 abr 2024 | 47.84 | 47.84 | 47.27 | 47.37 | 47.31 | 27,400 |
| 11 abr 2024 | 48.00 | 48.21 | 47.69 | 48.04 | 47.98 | 26,300 |
| 10 abr 2024 | 47.98 | 48.06 | 47.73 | 47.90 | 47.84 | 97,800 |
| 09 abr 2024 | 48.58 | 48.58 | 48.01 | 48.42 | 48.35 | 40,400 |
| 08 abr 2024 | 48.51 | 48.51 | 48.37 | 48.38 | 48.31 | 18,100 |
| 05 abr 2024 | 48.28 | 48.55 | 48.13 | 48.45 | 48.38 | 27,400 |
| 04 abr 2024 | 48.79 | 48.97 | 48.08 | 48.08 | 48.02 | 25,900 |
| 03 abr 2024 | 48.78 | 48.80 | 48.56 | 48.61 | 48.54 | 56,500 |
| 02 abr 2024 | 48.81 | 48.81 | 48.55 | 48.71 | 48.64 | 17,000 |
| 01 abr 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 Dividendo | |||||
| 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 Dividendo | |||||
| 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 ene 2024 | 47.67 | 47.67 | 47.11 | 47.11 | 46.92 | 33,100 |
| 30 ene 2024 | 47.45 | 47.57 | 47.35 | 47.54 | 47.35 | 27,300 |
| 29 ene 2024 | 47.16 | 47.43 | 47.13 | 47.43 | 47.24 | 32,400 |
| 26 ene 2024 | 47.07 | 47.29 | 47.07 | 47.21 | 47.02 | 19,300 |
| 25 ene 2024 | 47.08 | 47.21 | 47.01 | 47.21 | 47.02 | 33,500 |
| 25 ene 2024 | 0.071 Dividendo | |||||
| 24 ene 2024 | 47.30 | 47.36 | 47.05 | 47.05 | 46.79 | 24,900 |
| 23 ene 2024 | 47.08 | 47.25 | 47.04 | 47.24 | 46.98 | 29,400 |
| 22 ene 2024 | 46.90 | 47.08 | 46.90 | 47.00 | 46.74 | 26,100 |
| 19 ene 2024 | 46.42 | 46.94 | 46.42 | 46.89 | 46.63 | 33,200 |
| 18 ene 2024 | 46.01 | 46.46 | 46.01 | 46.43 | 46.17 | 44,700 |
| 17 ene 2024 | 46.10 | 46.20 | 45.93 | 46.09 | 45.83 | 36,600 |
| 16 ene 2024 | 46.31 | 46.36 | 46.14 | 46.29 | 46.03 | 22,500 |
| 12 ene 2024 | 46.36 | 46.49 | 46.29 | 46.41 | 46.15 | 24,700 |
| 11 ene 2024 | 46.39 | 46.40 | 45.99 | 46.27 | 46.02 | 17,500 |
| 10 ene 2024 | 46.07 | 46.38 | 46.07 | 46.33 | 46.07 | 11,900 |
| 09 ene 2024 | 45.96 | 46.13 | 45.96 | 46.11 | 45.85 | 26,800 |
| 08 ene 2024 | 45.79 | 46.22 | 45.78 | 46.21 | 45.95 | 31,500 |
| 05 ene 2024 | 45.75 | 45.88 | 45.63 | 45.77 | 45.52 | 31,500 |
| 04 ene 2024 | 45.85 | 46.03 | 45.74 | 45.74 | 45.49 | 15,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.