Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

39.13 +0.26 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.21 40.21 38.71 39.27 46,972 -0.77(-1.91%)
Nov 29, 2021 41.08 41.08 39.90 40.04 41,523 -0.10(-0.24%)
Nov 26, 2021 40.53 40.58 39.52 40.13 20,031 -1.80(-4.29%)
Nov 24, 2021 41.44 41.95 41.44 41.93 22,967 -0.11(-0.27%)
Nov 23, 2021 41.98 42.20 41.51 42.05 14,201 +0.05(+0.13%)
Nov 22, 2021 41.90 42.60 41.90 41.99 19,752 +0.26(+0.63%)
Nov 19, 2021 42.03 42.31 41.47 41.73 24,877 -0.62(-1.48%)
Nov 18, 2021 42.55 42.36 42.36 42.36 20,366 -0.01(-0.02%)
Nov 17, 2021 42.74 42.74 42.36 42.36 20,046 -0.78(-1.82%)
Nov 16, 2021 43.02 43.18 42.71 43.15 45,504 +0.15(+0.34%)
Nov 15, 2021 43.36 43.36 42.89 43.00 21,373 -0.41(-0.96%)
Nov 12, 2021 43.44 43.44 43.20 43.42 8,579 +0.21(+0.48%)
Nov 11, 2021 43.19 43.38 43.19 43.21 13,356 +0.67(+1.58%)
Nov 10, 2021 42.85 42.54 22,000 -0.81(-1.88%)
Nov 09, 2021 43.42 43.76 42.85 43.35 476,686 -0.02(-0.05%)
Nov 08, 2021 43.59 43.68 43.25 43.37 18,751 +0.17(+0.39%)
Nov 05, 2021 42.83 43.29 42.83 43.21 70,238 +1.08(+2.57%)
Nov 04, 2021 42.45 42.68 42.13 42.13 13,198 +0.02(+0.05%)
Nov 03, 2021 41.33 42.51 41.30 42.11 57,640 +0.87(+2.11%)
Nov 02, 2021 40.94 41.25 40.91 41.24 32,657 +0.04(+0.10%)
Nov 01, 2021 40.11 41.24 39.99 41.19 8,821 +1.20(+3.00%)
Oct 29, 2021 39.90 40.09 39.79 39.99 17,441 +0.17(+0.43%)
Oct 28, 2021 39.50 39.82 39.50 39.82 8,742 +0.82(+2.09%)
Oct 27, 2021 39.67 39.68 39.01 39.01 10,983 -0.78(-1.97%)
Oct 26, 2021 40.54 39.79 39.79 21,843 -0.54(-1.33%)
Oct 25, 2021 40.05 40.41 39.94 40.33 27,037 +0.51(+1.29%)
Oct 22, 2021 39.82 39.99 39.65 39.81 20,288 -0.09(-0.22%)
Oct 21, 2021 39.90 40.11 39.69 39.90 43,052 +0.03(+0.07%)
Oct 20, 2021 39.53 40.18 39.28 39.88 36,857 +0.32(+0.80%)
Oct 19, 2021 39.78 39.78 39.26 39.56 37,985 -0.04(-0.10%)
Oct 18, 2021 39.31 39.65 39.31 39.60 30,230 +0.17(+0.42%)
Oct 15, 2021 39.98 39.98 39.43 39.43 11,246 +0.01(+0.02%)
Oct 14, 2021 39.31 39.53 39.31 39.42 28,244 +0.35(+0.90%)
Oct 13, 2021 39.18 39.18 38.67 39.07 51,058 +0.00(+0.00%)
Oct 12, 2021 39.02 39.23 38.91 39.07 12,842 +0.22(+0.56%)
Oct 11, 2021 39.28 39.46 38.85 38.85 8,180 -0.27(-0.68%)
Oct 08, 2021 39.42 39.42 39.08 39.12 23,222 +0.00(+0.00%)
Oct 07, 2021 38.92 39.54 38.92 39.12 15,300 +0.70(+1.82%)
Oct 06, 2021 38.49 38.57 37.91 38.42 17,245 -0.47(-1.21%)
Oct 05, 2021 38.88 39.23 38.71 38.89 12,870 +0.33(+0.84%)
Oct 04, 2021 38.89 38.93 38.55 38.56 10,214 -0.23(-0.61%)
Oct 01, 2021 37.97 39.04 37.93 38.80 160,316 +0.85(+2.23%)
Sep 30, 2021 38.55 38.57 37.95 37.95 13,481 -0.40(-1.05%)
Sep 29, 2021 38.56 38.68 38.56 38.35 17,669 -0.23(-0.59%)
Sep 28, 2021 39.27 39.28 38.60 38.58 11,511 -0.76(-1.93%)
Sep 27, 2021 38.54 39.55 38.54 39.34 26,400 +0.99(+2.59%)
Sep 24, 2021 38.23 38.59 38.23 38.35 10,918 -0.11(-0.29%)
Sep 23, 2021 37.89 38.59 37.89 38.46 13,971 +1.05(+2.81%)
Sep 22, 2021 36.97 37.84 36.97 37.41 18,907 +0.65(+1.77%)
Sep 21, 2021 36.92 37.12 36.41 36.76 5,279 -0.08(-0.21%)
Sep 20, 2021 36.79 36.93 36.31 36.83 20,256 -1.02(-2.69%)
Sep 17, 2021 38.17 38.17 37.46 37.85 9,044 +0.11(+0.30%)
Sep 16, 2021 37.93 37.93 37.69 37.74 8,095 -0.04(-0.11%)
Sep 15, 2021 37.32 37.87 37.29 37.78 9,192 +0.55(+1.48%)
Sep 14, 2021 38.19 38.19 37.14 37.23 34,458 -0.67(-1.77%)
Sep 13, 2021 38.09 38.09 37.75 37.90 56,805 +0.17(+0.45%)
Sep 10, 2021 38.45 38.64 37.73 37.73 12,061 -0.39(-1.01%)
Sep 09, 2021 38.00 38.41 38.00 38.12 11,545 +0.24(+0.65%)
Sep 08, 2021 38.29 38.33 37.78 37.87 10,669 -0.69(-1.79%)
Sep 07, 2021 38.74 38.75 38.56 38.56 22,293 -0.27(-0.71%)
Sep 03, 2021 39.12 39.12 38.74 38.84 40,496 -0.30(-0.77%)
Sep 02, 2021 39.02 39.37 39.02 39.14 2,826 +0.37(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.