Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

37.77 +0.29 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.90 27.90 27.90 27.90 100 -0.18(-0.64%)
Sep 27, 2018 28.08 28.08 28.08 28.08 172 +0.00(+0.00%)
Sep 26, 2018 28.08 28.08 28.08 28.08 275 -0.03(-0.09%)
Sep 25, 2018 28.11 28.11 28.11 28.11 0 -0.13(-0.48%)
Sep 24, 2018 28.24 28.24 28.24 28.24 709 -0.49(-1.71%)
Sep 21, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 20, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 19, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 18, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 17, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 14, 2018 28.73 28.73 28.73 28.73 100 +0.00(+0.00%)
Sep 13, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 12, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 11, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 10, 2018 28.73 28.73 28.73 28.73 9 +0.00(+0.00%)
Sep 07, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 06, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 05, 2018 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 04, 2018 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 31, 2018 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 30, 2018 28.73 28.73 28.73 28.73 188 -0.03(-0.11%)
Aug 29, 2018 28.76 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 28, 2018 28.76 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 27, 2018 28.76 28.76 28.76 28.76 134 +0.41(+1.45%)
Aug 24, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 23, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 22, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 21, 2018 28.35 28.35 28.35 28.35 1 +0.21(+0.76%)
Aug 20, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 17, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 16, 2018 28.14 28.14 28.14 28.14 115 +0.21(+0.73%)
Aug 15, 2018 27.93 27.93 27.93 27.93 400 +0.15(+0.54%)
Aug 14, 2018 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 13, 2018 27.78 27.78 27.78 27.78 1,350 +0.05(+0.18%)
Aug 10, 2018 27.73 27.73 27.73 27.73 100 +0.00(+0.00%)
Aug 09, 2018 27.73 27.73 27.73 27.73 18 +0.00(+0.00%)
Aug 08, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 07, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 06, 2018 27.73 27.73 27.73 27.73 73 +0.00(+0.00%)
Aug 03, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 02, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 01, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 31, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 30, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 27, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 26, 2018 27.73 27.73 27.73 27.73 53 +0.00(+0.00%)
Jul 25, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 24, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 23, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 20, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 19, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 18, 2018 27.73 27.73 27.73 27.73 350 +0.63(+2.32%)
Jul 17, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 16, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 13, 2018 27.10 27.10 27.10 27.10 11 +0.00(+0.00%)
Jul 12, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 11, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 10, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 09, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 06, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 05, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 03, 2018 27.10 27.10 27.10 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.