Smallcap Revenue ETF Oppenheimer (NY: RWJ )

45.11 +0.06 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.67 20.79 20.60 20.68 40,065 +0.06(+0.28%)
Sep 27, 2019 20.70 20.82 20.50 20.62 116,498 +0.00(+0.02%)
Sep 26, 2019 20.81 20.81 20.48 20.62 22,076 -0.25(-1.17%)
Sep 25, 2019 20.57 20.89 20.56 20.86 43,051 +0.29(+1.43%)
Sep 24, 2019 20.92 20.95 20.53 20.57 123,423 -0.30(-1.46%)
Sep 23, 2019 20.74 20.94 20.66 20.87 15,009 +0.05(+0.22%)
Sep 20, 2019 20.93 21.04 20.74 20.83 30,547 +0.02(+0.10%)
Sep 19, 2019 21.09 21.16 20.79 20.81 96,630 -0.25(-1.20%)
Sep 18, 2019 21.25 21.29 20.91 21.06 32,395 -0.20(-0.94%)
Sep 17, 2019 21.32 21.33 21.16 21.26 70,662 -0.26(-1.19%)
Sep 16, 2019 21.46 21.56 21.37 21.51 35,471 +0.04(+0.19%)
Sep 13, 2019 21.68 21.86 21.47 21.47 43,814 -0.15(-0.72%)
Sep 12, 2019 21.81 21.81 21.41 21.63 54,046 -0.18(-0.83%)
Sep 11, 2019 21.25 21.81 21.01 21.81 90,903 +0.67(+3.15%)
Sep 10, 2019 20.38 21.14 20.38 21.14 63,818 +0.74(+3.63%)
Sep 09, 2019 19.86 20.40 19.83 20.40 53,552 +0.62(+3.15%)
Sep 06, 2019 19.75 19.90 19.68 19.78 36,409 +0.10(+0.50%)
Sep 05, 2019 19.28 19.82 19.28 19.68 66,250 +0.65(+3.40%)
Sep 04, 2019 18.89 19.05 18.88 19.03 72,109 +0.31(+1.67%)
Sep 03, 2019 18.88 18.88 18.56 18.72 51,723 -0.30(-1.57%)
Aug 30, 2019 19.11 19.18 18.94 19.02 38,569 +0.02(+0.10%)
Aug 29, 2019 18.83 19.04 18.83 19.00 64,398 +0.39(+2.11%)
Aug 28, 2019 18.19 18.68 18.11 18.61 30,337 +0.38(+2.10%)
Aug 27, 2019 18.70 18.70 18.21 18.23 60,242 -0.35(-1.87%)
Aug 26, 2019 18.56 18.61 18.41 18.57 37,899 +0.24(+1.31%)
Aug 23, 2019 18.93 18.97 18.33 18.33 77,138 -0.75(-3.91%)
Aug 22, 2019 19.10 19.20 18.96 19.08 126,091 +0.05(+0.27%)
Aug 21, 2019 19.06 19.09 18.96 19.03 88,256 +0.14(+0.74%)
Aug 20, 2019 18.94 18.98 18.84 18.89 63,179 -0.14(-0.75%)
Aug 19, 2019 19.01 19.18 19.01 19.03 189,376 +0.26(+1.40%)
Aug 16, 2019 18.43 18.81 18.43 18.77 106,451 +0.50(+2.71%)
Aug 15, 2019 18.49 18.49 18.17 18.27 89,854 -0.23(-1.25%)
Aug 14, 2019 18.75 18.75 18.45 18.50 129,232 -0.73(-3.78%)
Aug 13, 2019 18.91 19.50 18.91 19.23 71,273 +0.21(+1.08%)
Aug 12, 2019 19.17 19.18 18.98 19.02 38,248 -0.33(-1.69%)
Aug 09, 2019 19.70 19.70 19.29 19.35 33,324 -0.34(-1.73%)
Aug 08, 2019 19.30 19.69 19.30 19.69 90,113 +0.45(+2.34%)
Aug 07, 2019 18.90 19.28 18.77 19.24 71,288 +0.09(+0.49%)
Aug 06, 2019 19.11 19.16 18.93 19.15 196,803 +0.10(+0.53%)
Aug 05, 2019 19.19 19.19 18.85 19.05 63,652 -0.56(-2.88%)
Aug 02, 2019 19.56 19.71 19.41 19.61 54,305 -0.26(-1.30%)
Aug 01, 2019 20.34 20.47 19.78 19.87 186,960 -0.57(-2.77%)
Jul 31, 2019 20.46 20.78 20.24 20.44 70,884 +0.02(+0.09%)
Jul 30, 2019 20.00 20.42 19.91 20.42 73,414 +0.27(+1.33%)
Jul 29, 2019 20.21 20.30 20.06 20.15 130,176 -0.11(-0.56%)
Jul 26, 2019 20.00 20.29 20.00 20.26 147,798 +0.25(+1.23%)
Jul 25, 2019 20.28 20.40 19.95 20.02 97,398 -0.22(-1.10%)
Jul 24, 2019 19.71 20.26 19.71 20.24 130,485 +0.42(+2.12%)
Jul 23, 2019 19.71 19.86 19.70 19.82 127,353 +0.16(+0.84%)
Jul 22, 2019 19.80 19.97 19.64 19.65 80,832 -0.14(-0.70%)
Jul 19, 2019 19.78 19.99 19.78 19.79 104,909 -0.05(-0.23%)
Jul 18, 2019 19.82 19.88 19.77 19.84 49,048 -0.06(-0.31%)
Jul 17, 2019 20.19 20.19 19.90 19.90 52,806 -0.36(-1.79%)
Jul 16, 2019 20.20 20.44 20.20 20.26 159,578 +0.02(+0.08%)
Jul 15, 2019 20.40 20.47 20.16 20.25 76,673 -0.15(-0.75%)
Jul 12, 2019 20.18 20.44 20.18 20.40 74,361 +0.28(+1.38%)
Jul 11, 2019 20.33 20.42 20.10 20.12 77,768 -0.20(-0.98%)
Jul 10, 2019 20.38 20.40 20.20 20.32 86,787 +0.05(+0.27%)
Jul 09, 2019 20.32 20.32 20.17 20.27 51,464 -0.14(-0.68%)
Jul 08, 2019 20.50 20.65 20.37 20.40 44,654 -0.22(-1.07%)
Jul 05, 2019 20.28 20.63 20.28 20.63 25,610 +0.20(+0.99%)
Jul 03, 2019 20.33 20.46 20.32 20.42 118,176 +0.12(+0.60%)
Jul 02, 2019 20.48 20.48 20.19 20.30 66,904 -0.24(-1.17%)
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.