Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

39.13 +0.26 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.22 36.79 36.22 36.43 10,287 -0.03(-0.09%)
Feb 25, 2021 37.97 38.10 36.36 36.46 7,170 -1.37(-3.62%)
Feb 24, 2021 37.23 37.85 37.09 37.83 8,807 +0.90(+2.43%)
Feb 23, 2021 36.91 36.99 35.85 36.93 7,555 -0.51(-1.36%)
Feb 22, 2021 37.68 37.90 37.44 37.44 4,805 -0.25(-0.66%)
Feb 19, 2021 37.19 37.89 37.19 37.69 7,348 +0.76(+2.06%)
Feb 18, 2021 37.24 37.27 36.91 36.93 3,811 -0.66(-1.76%)
Feb 17, 2021 37.75 37.75 37.01 37.59 9,623 -0.34(-0.91%)
Feb 16, 2021 38.41 38.74 37.89 37.93 1,040,443 -0.24(-0.64%)
Feb 12, 2021 38.07 38.21 37.98 38.18 6,088 +0.24(+0.62%)
Feb 11, 2021 38.37 38.43 37.58 37.94 7,973 -0.07(-0.18%)
Feb 10, 2021 38.75 38.75 37.80 38.01 27,175 -0.20(-0.53%)
Feb 09, 2021 38.06 38.47 37.98 38.21 14,066 +0.30(+0.78%)
Feb 08, 2021 37.45 38.08 37.40 37.91 512,404 +1.12(+3.04%)
Feb 05, 2021 36.69 36.80 36.48 36.80 3,464 +0.46(+1.28%)
Feb 04, 2021 36.05 36.36 36.05 36.33 99,862 +0.57(+1.60%)
Feb 03, 2021 35.42 35.76 35.41 35.76 8,272 +0.40(+1.12%)
Feb 02, 2021 35.22 35.39 35.22 35.36 2,570 +0.22(+0.64%)
Feb 01, 2021 34.38 35.14 34.38 35.14 1,250 +0.89(+2.60%)
Jan 29, 2021 34.65 35.58 34.04 34.25 15,326 -0.33(-0.96%)
Jan 28, 2021 34.89 35.28 34.58 34.58 26,094 -0.30(-0.87%)
Jan 27, 2021 34.74 35.43 34.72 34.88 2,904 -0.53(-1.48%)
Jan 26, 2021 35.58 35.58 35.22 35.41 1,621 +0.12(+0.33%)
Jan 25, 2021 35.52 35.52 35.19 35.29 3,191 +0.04(+0.11%)
Jan 22, 2021 34.58 35.26 34.58 35.26 524 +0.37(+1.05%)
Jan 21, 2021 34.90 34.95 34.82 34.89 15,331 -0.10(-0.29%)
Jan 20, 2021 34.95 35.04 34.86 34.99 5,526 +0.26(+0.74%)
Jan 19, 2021 34.91 34.91 34.61 34.74 3,086 +0.45(+1.32%)
Jan 15, 2021 34.14 34.50 34.14 34.28 8,503 -0.65(-1.86%)
Jan 14, 2021 34.32 34.93 34.23 34.93 6,341 +0.92(+2.69%)
Jan 13, 2021 34.31 34.32 34.02 34.02 6,483 -0.29(-0.85%)
Jan 12, 2021 34.22 34.31 34.08 34.31 3,609 +0.58(+1.71%)
Jan 11, 2021 33.33 33.74 33.33 33.73 2,562 +0.13(+0.40%)
Jan 08, 2021 33.84 33.95 33.21 33.60 193,575 -0.27(-0.78%)
Jan 07, 2021 33.80 33.86 33.78 33.86 1,180 +0.31(+0.91%)
Jan 06, 2021 32.11 33.92 32.11 33.56 3,513 +1.71(+5.38%)
Jan 05, 2021 31.46 32.14 31.46 31.84 1,519 +0.88(+2.84%)
Jan 04, 2021 31.44 31.44 30.95 30.97 70,872 -0.42(-1.35%)
Dec 31, 2020 31.39 31.39 31.39 9,872 +0.08(+0.26%)
Dec 30, 2020 31.31 31.37 31.21 31.31 9,872 +0.36(+1.17%)
Dec 29, 2020 31.02 31.12 30.83 30.95 2,866 -0.60(-1.91%)
Dec 28, 2020 31.61 31.75 31.55 31.55 17,298 +0.25(+0.79%)
Dec 24, 2020 31.53 31.53 31.21 31.30 12,177 -0.21(-0.67%)
Dec 23, 2020 31.09 31.51 31.09 31.51 1,702 +0.73(+2.38%)
Dec 22, 2020 30.87 30.93 30.78 30.78 3,442 +0.01(+0.04%)
Dec 21, 2020 30.69 30.88 30.50 30.77 3,497 -0.41(-1.31%)
Dec 18, 2020 31.52 31.65 31.18 31.18 2,527 -0.22(-0.69%)
Dec 17, 2020 31.29 31.43 31.29 31.39 1,702 +0.21(+0.67%)
Dec 16, 2020 31.23 31.28 31.18 31.18 121,320 -0.19(-0.60%)
Dec 15, 2020 30.80 31.46 30.80 31.37 9,134 +0.90(+2.97%)
Dec 14, 2020 30.96 30.96 30.47 30.47 1,913 -0.36(-1.16%)
Dec 11, 2020 30.72 30.91 30.72 30.83 737 -0.47(-1.51%)
Dec 10, 2020 31.14 31.30 31.02 31.30 773 +0.04(+0.14%)
Dec 09, 2020 31.65 31.73 31.06 31.25 7,743 +0.10(+0.33%)
Dec 08, 2020 30.91 31.15 30.91 31.15 3,811 +0.44(+1.42%)
Dec 07, 2020 30.86 30.86 30.71 30.71 2,057 -0.32(-1.04%)
Dec 04, 2020 30.47 31.06 30.47 31.04 1,684 +1.07(+3.56%)
Dec 03, 2020 30.10 30.10 29.97 29.97 676 +0.12(+0.41%)
Dec 02, 2020 29.48 29.91 29.41 29.85 9,245 +0.38(+1.29%)
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.