U.S. markets open in 52 minutes

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
48.69+0.51 (+1.07%)
Al cierre: 03:48PM EDT
48.50 -0.19 (-0.40%)
Antes de la apertura del mercado: 08:07AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202448.3748.6948.0748.6948.6916,000
30 may 202448.1648.2648.0148.1848.1824,100
29 may 202448.2348.2348.0648.0948.0931,700
28 may 202448.9348.9348.3348.5448.5428,100
24 may 202448.9748.9748.7648.8148.8113,000
23 may 202449.2649.2648.6448.7348.7325,200
23 may 20240.068 Dividendo
22 may 202449.1749.4649.1749.3249.2524,300
21 may 202449.3249.3249.1949.3149.2440,900
20 may 202449.4449.4649.2549.2549.1814,400
17 may 202449.4349.4349.2449.3849.3119,100
16 may 202449.3849.4949.3249.3249.2528,000
15 may 202449.0349.3849.0349.3849.3113,900
14 may 202448.7748.8848.5748.8848.8131,600
13 may 202448.8548.8548.6548.6848.6121,700
10 may 202448.6848.6848.5548.6748.6028,200
09 may 202448.1248.4548.1248.4548.3831,800
08 may 202447.8748.2147.8748.1848.1135,300
07 may 202448.1048.1047.9648.0347.9628,100
06 may 202447.6747.7847.5647.7847.7223,400
03 may 202447.3247.5247.2547.4747.4033,000
02 may 202447.3047.3046.8647.0546.9929,600
01 may 202446.8447.3946.8446.8946.8328,800
30 abr 202447.4047.5147.0647.0647.0023,000
29 abr 202447.4847.6147.3647.5347.4617,800
26 abr 202447.1747.5647.1747.4247.3520,700
25 abr 202447.0347.3546.9447.2547.1827,200
25 abr 20240.064 Dividendo
24 abr 202447.5847.5847.2947.5047.3719,800
23 abr 202447.3847.5647.3047.5047.3760,700
22 abr 202447.0347.3646.8747.1246.9982,500
19 abr 202446.9046.9446.7446.8546.7329,500
18 abr 202447.0847.1746.7546.8546.7321,100
17 abr 202447.1147.2246.8046.8846.7622,700
16 abr 202447.2047.2046.9146.9946.8639,300
15 abr 202447.7647.8347.0547.1046.9723,900
12 abr 202447.8447.8447.2747.3747.2427,400
11 abr 202448.0048.2147.6948.0447.9126,300
10 abr 202447.9848.0647.7347.9047.7797,800
09 abr 202448.5848.5848.0148.4248.2940,400
08 abr 202448.5148.5148.3748.3848.2518,100
05 abr 202448.2848.5548.1348.4548.3227,400
04 abr 202448.7948.9748.0848.0847.9525,900
03 abr 202448.7848.8048.5648.6148.4856,500
02 abr 202448.8148.8148.5548.7148.5817,000
01 abr 202449.4749.4748.9249.0148.8860,600
28 mar 202449.3849.4449.2549.4149.2844,900
27 mar 202449.0549.2248.9549.2249.0920,700
26 mar 202448.9048.9048.6848.6848.5520,000
25 mar 202449.0949.0948.7648.7648.6317,100
22 mar 202449.3849.3849.0149.0148.8814,300
21 mar 202449.3449.4949.1749.3149.1823,300
21 mar 20240.06 Dividendo
20 mar 202448.7449.1948.7449.1648.9724,000
19 mar 202448.5048.8448.5048.8448.6522,800
18 mar 202448.6548.6948.5148.5348.3431,100
15 mar 202448.4348.4848.2648.4148.2224,800
14 mar 202448.9148.9148.4648.6648.4740,900
13 mar 202448.9148.9148.7148.7548.5626,400
12 mar 202448.5448.8448.5048.8048.6124,900
11 mar 202448.1748.4448.1348.4448.2516,400
08 mar 202448.4848.5548.3148.3248.1325,600
07 mar 202448.5648.6148.4648.5148.3230,800
06 mar 202448.4548.5848.2648.3648.1734,400
05 mar 202448.5048.5047.9948.1547.9630,200
04 mar 202448.4148.6048.4148.5248.3314,200
01 mar 202448.4348.6748.3148.6648.4733,400
29 feb 202448.3748.3948.1848.3948.2050,000
28 feb 202448.2848.3648.2048.3348.1438,200
27 feb 202448.4548.4548.1848.3348.1444,300
26 feb 202448.4848.5848.3048.3448.1527,900
23 feb 202448.4348.6848.4348.5048.3142,300
22 feb 202447.8748.4747.8748.4248.2350,000
22 feb 20240.071 Dividendo
21 feb 202447.4947.8647.4947.8547.5926,200
20 feb 202447.6847.7147.5647.6247.3621,900
16 feb 202447.8948.0347.7147.7647.5019,900
15 feb 202447.7647.9147.7247.8947.6318,000
14 feb 202447.5047.6347.3247.6047.3422,000
13 feb 202447.5847.5847.0547.3247.0632,000
12 feb 202447.7347.9847.7347.8847.6234,000
09 feb 202447.8447.8547.6847.8547.5936,500
08 feb 202447.7547.9247.5947.7447.4849,500
07 feb 202447.9247.9247.7747.8747.6162,000
06 feb 202447.6547.6847.5147.6847.4250,400
05 feb 202447.5147.6247.4047.4947.2331,500
02 feb 202447.5647.8647.4047.6747.41250,400
01 feb 202447.2747.7247.2247.7247.4634,000
31 ene 202447.6747.6747.1147.1146.8533,100
30 ene 202447.4547.5747.3547.5447.2827,300
29 ene 202447.1647.4347.1347.4347.1732,400
26 ene 202447.0747.2947.0747.2146.9519,300
25 ene 202447.0847.2147.0147.2146.9533,500
25 ene 20240.071 Dividendo
24 ene 202447.3047.3647.0547.0546.7224,900
23 ene 202447.0847.2547.0447.2446.9129,400
22 ene 202446.9047.0846.9047.0046.6726,100
19 ene 202446.4246.9446.4246.8946.5733,200
18 ene 202446.0146.4646.0146.4346.1144,700
17 ene 202446.1046.2045.9346.0945.7736,600
*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...