Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Rus 1000 Value Factor ETF (NY: OVLU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.51 23.51 23.51 23.51 0 +0.12(+0.51%)
Dec 28, 2018 23.39 23.39 23.39 23.39 100 +0.03(+0.12%)
Dec 27, 2018 23.36 23.36 23.36 23.36 8 +0.13(+0.57%)
Dec 26, 2018 23.23 23.23 23.23 23.23 0 +0.72(+3.19%)
Dec 24, 2018 22.90 22.90 22.51 22.51 100 -0.60(-2.60%)
Dec 21, 2018 23.76 23.76 23.11 23.11 100 -0.30(-1.28%)
Dec 20, 2018 23.78 23.78 23.41 23.41 100 -0.50(-2.09%)
Dec 19, 2018 23.91 23.91 23.91 23.91 500 -0.34(-1.39%)
Dec 18, 2018 24.39 24.40 24.25 24.25 1,145 -0.07(-0.27%)
Dec 17, 2018 24.31 24.31 24.31 24.31 0 -0.50(-2.01%)
Dec 14, 2018 24.81 24.81 24.81 24.81 0 -0.33(-1.33%)
Dec 13, 2018 25.14 25.14 25.14 25.14 0 -0.10(-0.40%)
Dec 12, 2018 25.11 25.24 25.11 25.24 1,900 +0.13(+0.53%)
Dec 11, 2018 25.15 25.17 25.11 25.11 900 -0.06(-0.23%)
Dec 10, 2018 25.17 25.17 25.17 25.17 0 -0.10(-0.39%)
Dec 07, 2018 25.27 25.27 25.27 25.27 0 -0.13(-0.51%)
Dec 06, 2018 25.83 25.83 25.40 25.40 1,028 -0.45(-1.74%)
Dec 04, 2018 25.85 25.85 25.85 25.85 200 -0.61(-2.31%)
Dec 03, 2018 26.54 26.64 26.46 26.46 4,800 +0.29(+1.11%)
Nov 30, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 29, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 28, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 27, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 26, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 23, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 21, 2018 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 20, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 19, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 16, 2018 26.17 26.17 26.17 26.17 100 -0.20(-0.76%)
Nov 15, 2018 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Nov 14, 2018 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Nov 13, 2018 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Nov 12, 2018 26.37 26.37 26.37 26.37 945 -0.74(-2.72%)
Nov 09, 2018 27.11 27.11 27.11 27.11 100 +1.30(+5.04%)
Nov 08, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 07, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 06, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 05, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 02, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 01, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 31, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 30, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 29, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 26, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 25, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 24, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 23, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 22, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 19, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 18, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 17, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 16, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 15, 2018 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Oct 12, 2018 25.79 25.81 25.79 25.81 900 -1.48(-5.42%)
Oct 11, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 10, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 09, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 08, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 05, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 04, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 03, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 02, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
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.