Smallcap Revenue ETF Oppenheimer (NY: RWJ )

114.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 110.88 114.22 110.88 114.17 123,217 +2.67(+2.39%)
Apr 20, 2021 114.57 114.57 110.22 111.50 71,513 -3.25(-2.83%)
Apr 19, 2021 116.26 116.28 113.89 114.75 43,144 -1.40(-1.21%)
Apr 16, 2021 116.17 116.47 115.16 116.15 61,600 +0.75(+0.65%)
Apr 15, 2021 115.54 115.85 114.18 115.40 69,954 +0.22(+0.19%)
Apr 14, 2021 114.67 116.30 114.27 115.18 61,403 +1.06(+0.93%)
Apr 13, 2021 115.00 115.01 112.97 114.12 56,249 -1.22(-1.06%)
Apr 12, 2021 115.43 115.65 114.47 115.34 83,339 +0.32(+0.28%)
Apr 09, 2021 114.15 115.02 113.86 115.02 100,700 +0.54(+0.47%)
Apr 08, 2021 114.66 114.66 112.26 114.48 66,226 +0.50(+0.44%)
Apr 07, 2021 116.17 116.17 113.56 113.98 115,661 -1.89(-1.63%)
Apr 06, 2021 116.67 117.11 115.62 115.87 172,126 -0.26(-0.22%)
Apr 05, 2021 116.82 116.97 115.11 116.13 192,822 +1.08(+0.94%)
Apr 01, 2021 114.66 115.20 113.82 115.05 160,200 +1.12(+0.98%)
Mar 31, 2021 114.46 115.12 113.24 113.93 54,528 +0.30(+0.26%)
Mar 30, 2021 111.84 113.87 111.73 113.63 123,530 +2.01(+1.80%)
Mar 29, 2021 114.64 115.49 111.53 111.62 73,074 -2.90(-2.53%)
Mar 26, 2021 113.60 114.52 112.46 114.52 49,900 +2.66(+2.38%)
Mar 25, 2021 106.46 112.34 105.33 111.86 61,755 +3.61(+3.33%)
Mar 24, 2021 111.22 112.80 108.12 108.25 44,863 -1.68(-1.53%)
Mar 23, 2021 113.76 113.91 109.41 109.93 236,868 -4.37(-3.82%)
Mar 22, 2021 117.08 117.08 114.03 114.30 61,474 -2.23(-1.91%)
Mar 19, 2021 115.84 117.98 113.36 116.53 74,200 +0.75(+0.65%)
Mar 18, 2021 119.31 120.00 115.20 115.78 57,229 -3.53(-2.96%)
Mar 17, 2021 118.52 119.59 117.35 119.31 30,629 +0.60(+0.51%)
Mar 16, 2021 120.98 120.98 118.06 118.71 82,742 -2.72(-2.24%)
Mar 15, 2021 124.73 125.20 121.00 121.43 144,247 -2.11(-1.71%)
Mar 12, 2021 123.38 124.65 122.83 123.54 129,800 +2.07(+1.71%)
Mar 11, 2021 121.81 122.59 120.00 121.47 116,568 +1.15(+0.96%)
Mar 10, 2021 118.67 123.48 116.64 120.32 160,958 +4.16(+3.58%)
Mar 09, 2021 116.41 117.29 115.03 116.16 127,768 +1.85(+1.62%)
Mar 08, 2021 110.97 115.09 110.20 114.31 142,308 +5.81(+5.35%)
Mar 05, 2021 107.89 108.73 104.80 108.50 52,800 +2.63(+2.49%)
Mar 04, 2021 107.32 108.01 103.21 105.87 59,920 -0.87(-0.82%)
Mar 03, 2021 105.79 108.19 105.56 106.74 82,883 +1.76(+1.68%)
Mar 02, 2021 105.70 106.61 104.98 104.98 49,745 -1.17(-1.10%)
Mar 01, 2021 104.73 106.73 103.68 106.15 50,629 +4.47(+4.40%)
Feb 26, 2021 104.01 104.16 100.26 101.68 52,000 -0.55(-0.54%)
Feb 25, 2021 108.15 108.15 102.23 102.23 193,274 -2.73(-2.60%)
Feb 24, 2021 101.31 104.96 100.52 104.96 38,217 +4.78(+4.77%)
Feb 23, 2021 99.32 100.77 97.34 100.18 27,090 -0.13(-0.13%)
Feb 22, 2021 99.11 101.23 99.05 100.31 62,984 +1.26(+1.27%)
Feb 19, 2021 97.72 99.16 97.72 99.05 15,900 +2.44(+2.53%)
Feb 18, 2021 98.33 98.33 96.58 96.61 22,357 -1.94(-1.97%)
Feb 17, 2021 98.88 98.95 97.50 98.55 13,893 -0.73(-0.73%)
Feb 16, 2021 99.91 100.50 98.39 99.28 16,269 -0.21(-0.22%)
Feb 12, 2021 99.09 99.49 98.42 99.49 16,000 +0.57(+0.58%)
Feb 11, 2021 99.73 99.96 97.25 98.92 27,611 +0.19(+0.19%)
Feb 10, 2021 100.02 100.06 98.00 98.73 35,992 -0.68(-0.68%)
Feb 09, 2021 99.20 99.71 97.90 99.41 21,635 +0.18(+0.18%)
Feb 08, 2021 98.06 99.32 97.61 99.23 59,333 +2.65(+2.74%)
Feb 05, 2021 96.43 97.27 95.60 96.58 16,300 +1.59(+1.67%)
Feb 04, 2021 95.00 95.44 94.56 94.99 30,585 -0.11(-0.12%)
Feb 03, 2021 95.14 95.46 93.25 95.10 26,566 +1.62(+1.73%)
Feb 02, 2021 97.50 97.50 92.77 93.48 100,763 -5.56(-5.61%)
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.