Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

39.49 USD -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 39.69 39.69 39.44 39.49 7,736 -0.04(-0.11%)
Sep 15, 2021 39.05 39.62 39.02 39.53 8,785 +0.58(+1.48%)
Sep 14, 2021 39.96 39.96 38.86 38.96 32,930 -0.70(-1.78%)
Sep 13, 2021 39.86 39.86 39.50 39.66 54,285 +0.18(+0.45%)
Sep 10, 2021 40.24 40.43 39.48 39.48 11,526 -0.40(-1.01%)
Sep 09, 2021 39.76 40.19 39.76 39.89 11,033 +0.26(+0.65%)
Sep 08, 2021 40.07 40.11 39.53 39.63 10,196 -0.72(-1.79%)
Sep 07, 2021 40.54 40.55 40.35 40.35 21,304 -0.29(-0.71%)
Sep 03, 2021 40.94 40.94 40.54 40.64 38,700 -0.32(-0.77%)
Sep 02, 2021 40.83 41.20 40.83 40.96 2,701 +0.39(+0.95%)
Sep 01, 2021 40.54 40.85 40.27 40.57 19,180 +0.10(+0.25%)
Aug 31, 2021 40.49 40.62 40.24 40.47 13,912 +0.03(+0.08%)
Aug 30, 2021 40.84 40.84 40.44 40.44 39,568 -0.42(-1.03%)
Aug 27, 2021 40.29 40.95 40.29 40.86 16,636 +1.34(+3.39%)
Aug 26, 2021 39.99 39.99 39.48 39.52 8,111 -0.61(-1.52%)
Aug 25, 2021 40.11 40.39 40.11 40.13 5,763 +0.20(+0.50%)
Aug 24, 2021 39.71 40.01 39.61 39.93 6,368 +0.45(+1.14%)
Aug 23, 2021 38.91 39.50 38.91 39.48 387,435 +0.75(+1.94%)
Aug 20, 2021 38.12 38.75 38.12 38.73 8,092 +0.69(+1.82%)
Aug 19, 2021 38.42 38.42 37.81 38.04 17,280 -0.61(-1.59%)
Aug 18, 2021 38.94 39.38 38.65 38.65 9,660 -0.30(-0.77%)
Aug 17, 2021 39.30 39.35 38.70 38.95 28,206 -0.87(-2.18%)
Aug 16, 2021 39.78 40.03 39.69 39.82 6,089 -0.48(-1.19%)
Aug 13, 2021 40.59 40.64 40.27 40.30 4,052 -0.47(-1.15%)
Aug 12, 2021 40.97 40.97 40.59 40.77 14,410 -0.22(-0.54%)
Aug 11, 2021 40.41 40.99 40.39 40.99 101,670 +0.42(+1.02%)
Aug 10, 2021 40.23 40.68 40.23 40.57 9,705 +0.51(+1.28%)
Aug 09, 2021 39.97 40.29 39.87 40.06 13,706 -0.16(-0.40%)
Aug 06, 2021 39.95 40.24 39.93 40.22 6,272 +0.55(+1.39%)
Aug 05, 2021 38.92 39.76 38.92 39.67 6,331 +0.83(+2.13%)
Aug 04, 2021 39.37 39.52 38.80 38.84 118,606 -0.94(-2.36%)
Aug 03, 2021 39.37 39.78 38.86 39.78 38,505 +0.39(+1.00%)
Aug 02, 2021 39.64 40.24 39.39 39.39 15,809 -0.14(-0.36%)
Jul 30, 2021 40.04 40.04 39.42 39.53 15,254 -0.50(-1.25%)
Jul 29, 2021 39.71 40.15 39.71 40.03 4,300 +0.60(+1.52%)
Jul 28, 2021 39.04 39.55 38.61 39.43 22,072 +0.38(+0.98%)
Jul 27, 2021 39.07 39.08 38.55 39.05 41,744 -0.45(-1.13%)
Jul 26, 2021 39.08 39.79 39.08 39.50 20,710 +0.42(+1.06%)
Jul 23, 2021 39.26 39.26 38.71 39.08 11,172 +0.09(+0.24%)
Jul 22, 2021 39.47 39.47 38.76 38.99 16,052 -0.70(-1.76%)
Jul 21, 2021 38.91 39.70 38.91 39.69 6,734 +1.02(+2.64%)
Jul 20, 2021 37.76 38.95 37.76 38.67 13,544 +1.28(+3.41%)
Jul 19, 2021 37.40 37.76 37.05 37.39 16,082 -0.87(-2.27%)
Jul 16, 2021 39.53 39.53 38.26 38.26 7,225 -0.79(-2.01%)
Jul 15, 2021 38.94 39.36 38.74 39.05 18,175 -0.32(-0.82%)
Jul 14, 2021 40.53 40.53 39.31 39.37 12,624 -0.66(-1.65%)
Jul 13, 2021 40.80 40.84 40.03 40.03 13,926 -0.85(-2.07%)
Jul 12, 2021 40.34 40.93 40.29 40.88 42,511 +0.37(+0.91%)
Jul 09, 2021 40.17 40.67 40.17 40.51 6,147 +0.85(+2.14%)
Jul 08, 2021 38.92 40.02 38.88 39.66 24,061 -0.57(-1.42%)
Jul 07, 2021 40.31 40.55 39.68 40.23 54,644 -0.15(-0.37%)
Jul 06, 2021 41.20 41.20 40.15 40.38 24,844 -0.92(-2.23%)
Jul 02, 2021 41.96 41.96 41.26 41.30 17,245 -0.44(-1.05%)
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.