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

Oppenheimer Rus 1000 Quality Factor ETF (NY: OQAL )

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 (%)
Feb 14, 2020 28.39 28.39 28.39 0 -0.01(-0.04%)
Feb 13, 2020 28.37 28.40 28.37 28.40 514 +0.13(+0.46%)
Feb 12, 2020 28.36 28.36 28.22 28.27 915 -5.32(-15.84%)
Feb 11, 2020 33.59 33.59 33.59 33.59 61 +0.04(+0.12%)
Feb 10, 2020 33.55 33.55 33.55 33.55 0 +0.24(+0.71%)
Feb 07, 2020 33.46 33.46 33.31 33.31 100 -0.17(-0.50%)
Feb 06, 2020 33.48 33.48 33.48 33.48 0 +0.17(+0.51%)
Feb 05, 2020 33.19 33.31 33.19 33.31 263 +0.23(+0.71%)
Feb 04, 2020 33.08 33.08 33.08 33.08 61 +0.58(+1.80%)
Feb 03, 2020 32.49 32.50 32.49 32.50 503 +0.32(+0.99%)
Jan 31, 2020 32.11 32.18 32.11 32.18 200 -0.64(-1.96%)
Jan 30, 2020 32.82 32.82 32.82 32.82 21 -0.04(-0.13%)
Jan 29, 2020 32.93 32.93 32.86 32.86 175 +0.07(+0.23%)
Jan 28, 2020 32.61 32.79 32.61 32.79 363 +0.37(+1.14%)
Jan 27, 2020 32.45 32.45 32.34 32.42 1,525 -0.53(-1.60%)
Jan 24, 2020 33.11 33.19 32.95 32.95 600 -0.27(-0.81%)
Jan 23, 2020 33.11 33.22 33.11 33.22 196 -0.03(-0.11%)
Jan 22, 2020 33.25 33.25 33.25 33.25 0 +0.07(+0.21%)
Jan 21, 2020 33.18 33.18 33.18 33.18 15 -0.07(-0.22%)
Jan 17, 2020 33.26 33.26 33.26 33.26 0 +0.16(+0.48%)
Jan 16, 2020 33.05 33.09 33.05 33.09 551 +0.27(+0.84%)
Jan 15, 2020 32.82 32.82 32.82 32.82 0 +0.15(+0.46%)
Jan 14, 2020 32.68 32.69 32.67 32.67 1,631 -0.12(-0.35%)
Jan 13, 2020 32.79 32.79 32.79 32.79 30 +0.24(+0.73%)
Jan 10, 2020 32.59 32.59 32.55 32.55 300 -0.05(-0.15%)
Jan 09, 2020 32.59 32.59 32.59 32.59 29 +0.18(+0.57%)
Jan 08, 2020 32.36 32.41 32.36 32.41 1,244 +0.20(+0.62%)
Jan 07, 2020 32.11 32.21 32.11 32.21 243 +0.03(+0.09%)
Jan 06, 2020 32.04 32.18 32.04 32.18 917 +0.06(+0.17%)
Jan 03, 2020 32.12 32.12 32.12 32.12 100 -0.16(-0.51%)
Jan 02, 2020 32.20 32.29 32.20 32.29 1,271 +0.36(+1.13%)
Dec 31, 2019 31.83 31.93 31.83 31.93 200 +0.03(+0.08%)
Dec 30, 2019 31.88 31.91 31.88 31.91 959 -0.16(-0.49%)
Dec 27, 2019 32.06 32.06 32.06 32.06 100 +0.03(+0.08%)
Dec 26, 2019 32.04 32.04 32.04 32.04 36 +0.16(+0.49%)
Dec 24, 2019 31.88 31.88 31.88 31.88 100 -0.04(-0.11%)
Dec 23, 2019 31.92 31.92 31.92 31.92 77 -0.08(-0.25%)
Dec 20, 2019 31.95 32.07 31.95 32.00 700 +0.21(+0.68%)
Dec 19, 2019 31.76 31.78 31.74 31.78 2,023 +0.06(+0.17%)
Dec 18, 2019 31.75 31.78 31.72 31.72 1,933 +0.05(+0.17%)
Dec 17, 2019 31.67 31.67 31.67 31.67 0 -0.01(-0.03%)
Dec 16, 2019 31.69 31.69 31.68 31.68 313 +0.26(+0.81%)
Dec 13, 2019 31.42 31.42 31.42 31.42 100 +0.03(+0.09%)
Dec 12, 2019 31.40 31.40 31.23 31.40 487 +0.22(+0.70%)
Dec 11, 2019 31.10 31.18 31.10 31.18 250 +0.13(+0.43%)
Dec 10, 2019 31.14 31.14 31.04 31.04 258 -0.04(-0.14%)
Dec 09, 2019 31.09 31.09 31.09 31.09 8 -0.07(-0.21%)
Dec 06, 2019 31.18 31.18 31.15 31.15 100 +0.29(+0.93%)
Dec 05, 2019 30.78 30.87 30.78 30.87 340 +0.03(+0.11%)
Dec 04, 2019 30.83 30.83 30.83 30.83 181 +0.19(+0.63%)
Dec 03, 2019 30.64 30.64 30.64 30.64 0 -0.22(-0.70%)
Dec 02, 2019 31.15 31.15 30.86 30.86 523 -0.29(-0.94%)
Nov 29, 2019 31.15 31.15 31.15 31.15 0 -0.11(-0.35%)
Nov 27, 2019 31.40 31.40 31.26 31.26 300 +0.13(+0.43%)
Nov 26, 2019 31.13 31.13 31.13 31.13 29 +0.11(+0.36%)
Nov 25, 2019 31.02 31.02 31.02 31.02 39 +0.30(+0.96%)
Nov 22, 2019 30.65 30.72 30.65 30.72 100 +0.04(+0.12%)
Nov 21, 2019 30.68 30.68 30.68 30.68 15 -0.06(-0.18%)
Nov 20, 2019 30.74 30.74 30.74 30.74 30 -0.13(-0.43%)
Nov 19, 2019 30.87 30.87 30.87 30.87 40 +0.01(+0.02%)
Nov 18, 2019 30.82 30.87 30.82 30.87 150 +0.03(+0.10%)
Nov 15, 2019 30.73 30.84 30.73 30.84 200 +0.24(+0.79%)
Nov 14, 2019 30.56 30.60 30.53 30.60 408 +0.02(+0.06%)
Nov 13, 2019 30.56 30.58 30.56 30.58 160 +0.05(+0.16%)
Nov 12, 2019 30.53 30.53 30.53 30.53 0 +0.08(+0.25%)
Nov 11, 2019 30.45 30.45 30.45 30.45 0 -0.01(-0.04%)
Nov 08, 2019 30.44 30.47 30.44 30.47 100 +0.08(+0.27%)
Nov 07, 2019 30.39 30.39 30.39 30.39 0 +0.11(+0.37%)
Nov 06, 2019 30.27 30.27 30.27 30.27 0 -0.02(-0.07%)
Nov 05, 2019 30.30 30.30 30.30 30.30 0 -0.03(-0.11%)
Nov 04, 2019 30.33 30.33 30.33 30.33 0 +0.15(+0.48%)
Nov 01, 2019 30.18 30.18 30.18 30.18 0 +0.30(+1.00%)
Oct 31, 2019 29.89 29.89 29.89 29.89 111 -0.09(-0.31%)
Oct 30, 2019 29.98 29.98 29.98 29.98 0 +0.11(+0.37%)
Oct 29, 2019 29.87 29.87 29.87 29.87 0 -0.12(-0.40%)
Oct 28, 2019 29.99 29.99 29.99 29.99 0 +0.21(+0.70%)
Oct 25, 2019 29.78 29.78 29.78 29.78 0 +0.15(+0.52%)
Oct 24, 2019 29.63 29.63 29.63 29.63 0 +0.22(+0.73%)
Oct 23, 2019 29.41 29.41 29.41 29.41 0 +0.03(+0.12%)
Oct 22, 2019 29.38 29.38 29.38 29.38 78 -0.15(-0.51%)
Oct 21, 2019 29.53 29.53 29.53 29.53 0 +0.17(+0.59%)
Oct 18, 2019 29.36 29.36 29.36 29.36 0 -0.17(-0.57%)
Oct 17, 2019 29.52 29.52 29.52 29.52 0 +0.09(+0.31%)
Oct 16, 2019 29.43 29.43 29.43 29.43 0 -0.08(-0.26%)
Oct 15, 2019 29.51 29.51 29.51 29.51 0 +0.29(+0.98%)
Oct 14, 2019 29.22 29.22 29.22 29.22 1 -0.05(-0.16%)
Oct 11, 2019 29.42 29.42 29.27 29.27 1,600 +0.37(+1.28%)
Oct 10, 2019 28.90 28.90 28.90 28.90 0 +0.17(+0.57%)
Oct 09, 2019 28.74 28.74 28.74 28.74 0 +0.33(+1.14%)
Oct 08, 2019 28.41 28.41 28.41 28.41 100 -0.49(-1.71%)
Oct 07, 2019 28.94 28.94 28.90 28.90 1,292 -0.08(-0.26%)
Oct 04, 2019 28.95 28.98 28.95 28.98 300 +0.44(+1.54%)
Oct 03, 2019 28.38 28.54 28.38 28.54 456 +0.25(+0.88%)
Oct 02, 2019 28.29 28.29 28.29 28.29 2 -0.51(-1.76%)
Oct 01, 2019 28.82 28.82 28.80 28.80 203 -0.33(-1.14%)
Sep 30, 2019 29.13 29.13 29.13 29.13 204 +0.21(+0.72%)
Sep 27, 2019 29.15 29.15 28.92 28.92 400 -0.24(-0.82%)
Sep 26, 2019 29.16 29.16 29.16 29.16 100 -0.10(-0.35%)
Sep 25, 2019 29.26 29.26 29.26 29.26 46 +0.23(+0.79%)
Sep 24, 2019 29.01 29.04 29.01 29.04 702 -0.26(-0.89%)
Sep 23, 2019 29.31 29.31 29.29 29.29 548 -0.09(-0.32%)
Sep 20, 2019 29.39 29.39 29.39 29.39 0 -0.14(-0.47%)
Sep 19, 2019 29.53 29.53 29.53 29.53 0 +0.02(+0.06%)
Sep 18, 2019 29.51 29.51 29.51 29.51 0 -0.01(-0.04%)
Sep 17, 2019 29.52 29.52 29.52 29.52 0 +0.10(+0.34%)
Sep 16, 2019 29.42 29.42 29.42 29.42 0 -0.09(-0.31%)
Sep 13, 2019 29.51 29.51 29.51 29.51 100 -0.08(-0.26%)
Sep 12, 2019 29.63 29.65 29.54 29.59 2,363 +0.12(+0.40%)
Sep 11, 2019 29.47 29.47 29.47 29.47 0 +0.26(+0.88%)
Sep 10, 2019 29.22 29.22 29.22 29.22 9 -0.11(-0.39%)
Sep 09, 2019 29.33 29.33 29.33 29.33 0 -0.11(-0.36%)
Sep 06, 2019 29.54 29.54 29.44 29.44 200 +0.01(+0.03%)
Sep 05, 2019 29.43 29.43 29.43 29.43 0 +0.46(+1.58%)
Sep 04, 2019 28.97 28.97 28.97 28.97 1 +0.31(+1.10%)
Sep 03, 2019 28.67 28.67 28.66 28.66 100 -0.24(-0.84%)
Aug 30, 2019 28.86 28.90 28.85 28.90 300 -0.00(-0.00%)
Aug 29, 2019 28.90 28.90 28.90 28.90 0 +0.37(+1.28%)
Aug 28, 2019 28.53 28.53 28.53 28.53 0 +0.15(+0.54%)
Aug 27, 2019 28.38 28.38 28.38 28.38 0 +0.01(+0.02%)
Aug 26, 2019 28.38 28.38 28.37 28.37 445 +0.34(+1.21%)
Aug 23, 2019 28.30 28.30 28.03 28.03 100 -0.90(-3.11%)
Aug 22, 2019 28.93 28.93 28.93 28.93 12 -0.02(-0.07%)
Aug 21, 2019 28.95 28.95 28.95 28.95 0 +0.27(+0.94%)
Aug 20, 2019 28.68 28.68 28.68 28.68 68 -0.19(-0.67%)
Aug 19, 2019 28.88 28.88 28.88 28.88 0 +0.37(+1.31%)
Aug 16, 2019 28.51 28.51 28.51 28.51 0 +0.39(+1.39%)
Aug 15, 2019 28.12 28.12 28.12 28.12 0 +0.05(+0.17%)
Aug 14, 2019 28.07 28.07 28.07 28.07 0 -0.80(-2.77%)
Aug 13, 2019 28.87 28.87 28.87 28.87 0 +0.47(+1.64%)
Aug 12, 2019 28.40 28.40 28.40 28.40 0 -0.35(-1.20%)
Aug 09, 2019 28.75 28.75 28.75 28.75 0 -0.19(-0.65%)
Aug 08, 2019 28.94 28.94 28.94 28.94 33 +0.54(+1.89%)
Aug 07, 2019 28.40 28.40 28.40 28.40 0 +0.10(+0.36%)
Aug 06, 2019 28.30 28.30 28.30 28.30 0 +0.36(+1.29%)
Aug 05, 2019 27.94 27.94 27.94 27.94 33 -0.89(-3.08%)
Aug 02, 2019 28.83 28.83 28.83 28.83 0 -0.29(-0.99%)
Aug 01, 2019 29.12 29.12 29.12 29.12 0 -0.25(-0.85%)
Jul 31, 2019 29.23 29.37 29.23 29.37 510 -0.27(-0.90%)
Jul 30, 2019 29.63 29.63 29.63 29.63 0 -0.12(-0.40%)
Jul 29, 2019 29.75 29.75 29.75 29.75 1 -0.03(-0.11%)
Jul 26, 2019 29.79 29.79 29.79 29.79 0 +0.25(+0.83%)
Jul 25, 2019 29.54 29.54 29.54 29.54 163 -0.18(-0.62%)
Jul 24, 2019 29.73 29.73 29.73 29.73 0 +0.13(+0.42%)
Jul 23, 2019 29.41 29.60 29.39 29.60 608 +0.15(+0.50%)
Jul 22, 2019 29.39 29.45 29.39 29.45 100 +0.09(+0.32%)
Jul 19, 2019 29.44 29.47 29.36 29.36 400 -0.11(-0.37%)
Jul 18, 2019 29.47 29.47 29.47 29.47 16 +0.05(+0.18%)
Jul 17, 2019 29.42 29.42 29.42 29.42 0 -0.16(-0.55%)
Jul 16, 2019 29.65 29.65 29.56 29.58 300 -0.07(-0.22%)
Jul 15, 2019 29.62 29.65 29.57 29.64 1,601 +0.09(+0.29%)
Jul 12, 2019 29.56 29.56 29.56 29.56 100 +0.14(+0.49%)
Jul 11, 2019 29.50 29.50 29.41 29.41 550 +0.02(+0.05%)
Jul 10, 2019 29.40 29.40 29.40 29.40 0 +0.16(+0.53%)
Jul 09, 2019 29.24 29.24 29.24 29.24 0 +0.10(+0.35%)
Jul 08, 2019 29.15 29.15 29.14 29.14 100 -0.14(-0.49%)
Jul 05, 2019 29.29 29.29 29.29 29.29 100 -0.09(-0.29%)
Jul 03, 2019 29.33 29.37 29.33 29.37 100 +0.26(+0.90%)
Jul 02, 2019 29.11 29.11 29.11 29.11 1 +0.06(+0.22%)
Jul 01, 2019 29.05 29.05 29.05 29.05 15 +0.25(+0.86%)
Jun 28, 2019 28.80 28.80 28.80 28.80 100 +0.15(+0.51%)
Jun 27, 2019 28.62 28.65 28.56 28.65 209 +0.08(+0.28%)
Jun 26, 2019 28.57 28.57 28.57 28.57 0 -0.01(-0.03%)
Jun 25, 2019 28.66 28.66 28.58 28.58 100 -0.30(-1.03%)
Jun 24, 2019 28.88 28.88 28.88 28.88 0 -0.21(-0.71%)
Jun 21, 2019 29.08 29.08 29.08 29.08 100 -0.04(-0.14%)
Jun 20, 2019 29.12 29.12 29.12 29.12 0 +0.31(+1.08%)
Jun 19, 2019 28.81 28.81 28.81 28.81 0 +0.14(+0.49%)
Jun 18, 2019 28.67 28.67 28.67 28.67 0 +0.24(+0.86%)
Jun 17, 2019 28.43 28.43 28.43 28.43 0 +0.05(+0.17%)
Jun 14, 2019 28.39 28.50 28.38 28.38 300 -0.01(-0.02%)
Jun 13, 2019 28.37 28.40 28.37 28.38 200 +0.11(+0.40%)
Jun 12, 2019 28.29 28.29 28.27 28.27 300 -0.08(-0.27%)
Jun 11, 2019 28.29 28.35 28.29 28.35 151 -0.04(-0.15%)
Jun 10, 2019 28.39 28.39 28.38 28.39 537 +0.16(+0.58%)
Jun 07, 2019 28.23 28.23 28.23 28.23 0 +0.36(+1.31%)
Jun 06, 2019 27.86 27.86 27.86 27.86 0 +0.18(+0.65%)
Jun 05, 2019 27.68 27.68 27.68 27.68 0 +0.22(+0.80%)
Jun 04, 2019 27.17 27.46 27.17 27.46 101 +0.59(+2.19%)
Jun 03, 2019 26.85 26.87 26.85 26.87 100 -0.19(-0.71%)
May 31, 2019 27.07 27.07 27.07 27.07 100 -0.32(-1.17%)
May 30, 2019 27.39 27.39 27.39 27.39 20 +0.10(+0.36%)
May 29, 2019 27.29 27.29 27.29 27.29 7 -0.24(-0.86%)
May 28, 2019 27.52 27.52 27.52 27.52 0 -0.20(-0.71%)
May 24, 2019 27.72 27.72 27.72 27.72 0 +0.04(+0.14%)
May 23, 2019 27.57 27.68 27.57 27.68 150 -0.38(-1.35%)
May 22, 2019 28.06 28.06 28.06 28.06 30 -0.07(-0.24%)
May 21, 2019 28.01 28.13 28.01 28.13 135 +0.25(+0.90%)
May 20, 2019 27.88 27.88 27.88 27.88 0 -0.25(-0.89%)
May 17, 2019 28.13 28.13 28.13 28.13 0 -0.13(-0.47%)
May 16, 2019 28.26 28.26 28.26 28.26 0 +0.18(+0.65%)
May 15, 2019 28.08 28.08 28.08 28.08 4 +0.23(+0.82%)
May 14, 2019 27.85 27.85 27.85 27.85 0 +0.24(+0.88%)
May 13, 2019 27.61 27.61 27.61 27.61 0 -0.68(-2.40%)
May 10, 2019 28.29 28.29 28.29 28.29 0 +0.10(+0.35%)
May 09, 2019 28.19 28.19 28.19 28.19 0 -0.17(-0.60%)
May 08, 2019 28.36 28.36 28.34 28.36 100 -0.00(-0.01%)
May 07, 2019 28.36 28.36 28.36 28.36 14 -0.49(-1.71%)
May 06, 2019 28.86 28.86 28.86 28.86 0 -0.09(-0.32%)
May 03, 2019 28.95 28.95 28.95 28.95 0 +0.26(+0.90%)
May 02, 2019 28.69 28.69 28.69 28.69 0 -0.08(-0.29%)
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.