ALPS O'Shares U.S. Qualit... (OUSA)
49.15
-2.66 (-5.13%)
At close: Apr 04, 2025, 3:59 PM
48.94
-0.44%
After-hours: Apr 04, 2025, 05:29 PM EDT
HRZN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 50.75 | 51.10 | 49.05 | 49.10 | -2.71 | -5.23% | 92,236 |
| Apr 3, 2025 | 51.78 | 52.49 | 51.78 | 51.81 | -1.37 | -2.58% | 60,500 |
| Apr 2, 2025 | 52.78 | 53.27 | 52.78 | 53.18 | 0.13 | 0.25% | 14,115 |
| Apr 1, 2025 | 53.16 | 53.26 | 52.76 | 53.05 | -0.17 | -0.32% | 42,940 |
| Mar 31, 2025 | 52.21 | 53.39 | 52.21 | 53.22 | 0.63 | 1.20% | 31,012 |
| Mar 28, 2025 | 53.22 | 53.22 | 52.59 | 52.59 | -0.78 | -1.46% | 20,137 |
| Mar 27, 2025 | 53.24 | 53.49 | 53.17 | 53.37 | 0.15 | 0.28% | 15,300 |
| Mar 26, 2025 | 53.11 | 53.44 | 53.10 | 53.22 | 0.14 | 0.26% | 20,135 |
| Mar 25, 2025 | 53.34 | 53.34 | 52.87 | 53.08 | -0.05 | -0.09% | 22,700 |
| Mar 24, 2025 | 53.00 | 53.20 | 52.94 | 53.13 | 0.51 | 0.97% | 26,900 |
| Mar 21, 2025 | 52.50 | 52.62 | 52.25 | 52.62 | -0.07 | -0.13% | 15,100 |
| Mar 20, 2025 | 52.66 | 53.03 | 52.59 | 52.69 | -0.35 | -0.66% | 44,100 |
| Mar 19, 2025 | 52.86 | 53.17 | 52.67 | 53.04 | 0.39 | 0.74% | 14,500 |
| Mar 18, 2025 | 52.96 | 52.96 | 52.48 | 52.65 | -0.28 | -0.53% | 21,247 |
| Mar 17, 2025 | 52.28 | 53.06 | 52.28 | 52.93 | 0.49 | 0.93% | 28,446 |
| Mar 14, 2025 | 52.20 | 52.46 | 51.98 | 52.44 | 0.50 | 0.96% | 24,029 |
| Mar 13, 2025 | 52.47 | 52.56 | 51.86 | 51.94 | -0.51 | -0.97% | 11,728 |
| Mar 12, 2025 | 53.01 | 53.01 | 52.25 | 52.45 | -0.48 | -0.91% | 46,549 |
| Mar 11, 2025 | 53.88 | 53.88 | 52.77 | 52.93 | -1.09 | -2.02% | 56,500 |
| Mar 10, 2025 | 54.36 | 54.83 | 53.72 | 54.02 | -0.83 | -1.51% | 58,034 |
| Mar 7, 2025 | 54.35 | 54.92 | 54.26 | 54.85 | 0.44 | 0.81% | 28,800 |
| Mar 6, 2025 | 54.15 | 54.68 | 54.14 | 54.41 | -0.31 | -0.57% | 18,221 |
| Mar 5, 2025 | 54.37 | 54.84 | 54.07 | 54.72 | 0.40 | 0.74% | 31,600 |
| Mar 4, 2025 | 54.88 | 54.88 | 54.20 | 54.32 | -0.68 | -1.24% | 21,113 |
| Mar 3, 2025 | 55.26 | 55.51 | 54.77 | 55.00 | -0.17 | -0.31% | 24,529 |
| Feb 28, 2025 | 54.57 | 55.19 | 54.42 | 55.17 | 0.63 | 1.16% | 71,900 |
| Feb 27, 2025 | 54.77 | 55.03 | 54.49 | 54.54 | -0.07 | -0.13% | 30,760 |
| Feb 26, 2025 | 55.07 | 55.07 | 54.56 | 54.61 | -0.51 | -0.93% | 16,534 |
| Feb 25, 2025 | 54.90 | 55.20 | 54.90 | 55.12 | 0.28 | 0.51% | 25,705 |
| Feb 24, 2025 | 54.93 | 55.07 | 54.78 | 54.84 | 0.08 | 0.15% | 26,734 |
| Feb 21, 2025 | 55.16 | 55.16 | 54.74 | 54.76 | -0.41 | -0.74% | 18,933 |
| Feb 20, 2025 | 55.09 | 55.17 | 54.92 | 55.17 | -0.07 | -0.13% | 20,800 |
| Feb 19, 2025 | 54.88 | 55.24 | 54.80 | 55.24 | 0.38 | 0.69% | 24,804 |
| Feb 18, 2025 | 54.65 | 54.86 | 54.57 | 54.86 | 0.09 | 0.16% | 27,400 |
| Feb 14, 2025 | 54.92 | 55.09 | 54.77 | 54.77 | -0.29 | -0.53% | 21,500 |
| Feb 13, 2025 | 54.62 | 55.07 | 54.61 | 55.06 | 0.52 | 0.95% | 20,300 |
| Feb 12, 2025 | 54.46 | 54.63 | 54.29 | 54.54 | -0.23 | -0.42% | 18,300 |
| Feb 11, 2025 | 54.36 | 54.79 | 54.36 | 54.77 | 0.18 | 0.33% | 22,000 |
| Feb 10, 2025 | 54.42 | 54.59 | 54.39 | 54.59 | 0.45 | 0.83% | 57,700 |
| Feb 7, 2025 | 54.55 | 54.74 | 54.13 | 54.14 | -0.41 | -0.75% | 12,700 |
| Feb 6, 2025 | 54.57 | 54.71 | 54.46 | 54.55 | 0.02 | 0.04% | 10,400 |
| Feb 5, 2025 | 54.35 | 54.53 | 54.10 | 54.53 | 0.10 | 0.18% | 24,400 |
| Feb 4, 2025 | 54.22 | 54.43 | 54.09 | 54.43 | 0.04 | 0.07% | 39,838 |
| Feb 3, 2025 | 53.74 | 54.58 | 53.74 | 54.39 | -0.12 | -0.22% | 35,712 |
| Jan 31, 2025 | 54.95 | 54.96 | 54.47 | 54.51 | -0.12 | -0.22% | 46,900 |
| Jan 30, 2025 | 54.35 | 54.74 | 54.35 | 54.63 | 0.16 | 0.29% | 33,400 |
| Jan 29, 2025 | 54.59 | 54.70 | 54.45 | 54.47 | -0.06 | -0.11% | 24,700 |
| Jan 28, 2025 | 54.75 | 54.78 | 54.46 | 54.53 | -0.15 | -0.27% | 28,300 |
| Jan 27, 2025 | 53.72 | 54.70 | 53.72 | 54.68 | 0.57 | 1.05% | 40,600 |
| Jan 24, 2025 | 53.96 | 54.17 | 53.96 | 54.11 | -0.03 | -0.06% | 21,700 |