ALPS Funds O’Shares U.S. ... (OUSA)
CBOE: OUSA
· Real-Time Price · USD
55.59
-0.20 (-0.36%)
At close: Aug 21, 2025, 12:04 PM
OUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 55.98 | 56.12 | 55.73 | 55.79 | 55.79 | 0.09% | 14,302 |
| Aug 19, 2025 | 55.53 | 56.01 | 55.53 | 55.74 | 55.74 | 0.49% | 16,900 |
| Aug 18, 2025 | 55.48 | 55.63 | 55.47 | 55.47 | 55.47 | -0.11% | 33,100 |
| Aug 15, 2025 | 55.66 | 55.70 | 55.49 | 55.53 | 55.53 | 0.00% | 15,209 |
| Aug 14, 2025 | 55.36 | 55.55 | 55.34 | 55.53 | 55.53 | -0.16% | 17,304 |
| Aug 13, 2025 | 55.30 | 55.62 | 55.30 | 55.62 | 55.62 | 0.93% | 15,955 |
| Aug 12, 2025 | 54.80 | 55.11 | 54.80 | 55.11 | 55.11 | 0.77% | 19,932 |
| Aug 11, 2025 | 54.77 | 54.83 | 54.58 | 54.69 | 54.69 | -0.18% | 22,842 |
| Aug 8, 2025 | 54.41 | 54.84 | 54.41 | 54.79 | 54.79 | 0.92% | 10,900 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.13 | 54.29 | 54.29 | -0.18% | 31,222 |
| Aug 6, 2025 | 54.21 | 54.50 | 54.14 | 54.39 | 54.39 | 0.67% | 27,500 |
| Aug 5, 2025 | 54.12 | 54.22 | 54.03 | 54.03 | 54.03 | -0.33% | 17,648 |
| Aug 4, 2025 | 53.54 | 54.21 | 53.54 | 54.21 | 54.21 | 1.36% | 32,128 |
| Aug 1, 2025 | 53.83 | 53.83 | 53.38 | 53.48 | 53.48 | -0.65% | 33,400 |
| Jul 31, 2025 | 54.38 | 54.49 | 53.83 | 53.83 | 53.83 | -0.65% | 22,400 |
| Jul 30, 2025 | 54.61 | 54.61 | 54.03 | 54.18 | 54.18 | -0.57% | 22,308 |
| Jul 29, 2025 | 54.63 | 54.63 | 54.41 | 54.49 | 54.49 | -0.24% | 61,600 |
| Jul 28, 2025 | 54.74 | 54.78 | 54.53 | 54.62 | 54.62 | -0.40% | 24,115 |
| Jul 25, 2025 | 54.65 | 54.89 | 54.65 | 54.84 | 54.84 | 0.20% | 23,900 |
| Jul 24, 2025 | 54.75 | 54.89 | 54.73 | 54.73 | 54.73 | -0.27% | 15,100 |