Smallcap Revenue ETF Oppenheimer (NY: RWJ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 116.99 119.36 116.99 119.18 100,745 +2.89(+2.49%)
Jun 18, 2021 117.88 118.23 116.14 116.29 66,345 -3.25(-2.72%)
Jun 17, 2021 121.92 122.44 118.20 119.54 50,575 -2.87(-2.34%)
Jun 16, 2021 122.53 122.86 121.00 122.41 50,176 -0.34(-0.28%)
Jun 15, 2021 122.80 122.93 121.15 122.75 57,667 +0.27(+0.22%)
Jun 14, 2021 124.39 124.63 122.12 122.48 75,355 -1.57(-1.27%)
Jun 11, 2021 122.96 124.05 122.96 124.05 40,759 +1.60(+1.31%)
Jun 10, 2021 124.57 124.78 122.37 122.45 34,883 -1.62(-1.31%)
Jun 09, 2021 125.92 125.92 123.91 124.07 44,045 -1.97(-1.56%)
Jun 08, 2021 124.92 126.29 124.19 126.04 40,563 +1.56(+1.25%)
Jun 07, 2021 123.75 124.53 123.51 124.48 32,584 +1.32(+1.07%)
Jun 04, 2021 123.96 123.96 122.21 123.16 37,104 +0.05(+0.04%)
Jun 03, 2021 123.67 123.67 121.72 123.11 42,311 -1.39(-1.12%)
Jun 02, 2021 124.59 124.59 123.00 124.50 49,545 +0.51(+0.41%)
Jun 01, 2021 122.64 124.13 122.41 123.99 77,889 +2.61(+2.15%)
May 28, 2021 122.60 122.80 120.61 121.38 64,954 -0.53(-0.43%)
May 27, 2021 121.00 122.32 121.00 121.91 154,498 +1.82(+1.52%)
May 26, 2021 118.09 120.17 118.05 120.09 34,097 +2.74(+2.33%)
May 25, 2021 119.04 120.00 117.23 117.35 137,645 -1.52(-1.28%)
May 24, 2021 119.06 119.31 118.03 118.87 206,229 +0.86(+0.73%)
May 21, 2021 118.50 119.10 117.85 118.01 71,453 +0.65(+0.55%)
May 20, 2021 117.39 117.69 115.81 117.36 25,669 -0.04(-0.03%)
May 19, 2021 116.48 117.46 114.98 117.40 36,607 -1.35(-1.14%)
May 18, 2021 120.84 120.84 118.75 118.75 47,917 -1.41(-1.17%)
May 17, 2021 119.62 120.16 118.49 120.16 49,870 +0.62(+0.52%)
May 14, 2021 117.65 119.54 117.40 119.54 90,683 +3.00(+2.57%)
May 13, 2021 114.00 117.12 114.00 116.54 63,934 +2.61(+2.29%)
May 12, 2021 116.80 117.87 113.66 113.93 71,213 -4.13(-3.50%)
May 11, 2021 116.07 118.16 115.87 118.06 172,996 -0.85(-0.71%)
May 10, 2021 120.93 121.63 118.91 118.91 83,097 -2.06(-1.70%)
May 07, 2021 119.53 120.97 118.90 120.97 59,660 +1.35(+1.13%)
May 06, 2021 119.23 119.62 117.35 119.62 42,001 +0.78(+0.66%)
May 05, 2021 118.91 118.96 117.18 118.84 85,391 +0.77(+0.65%)
May 04, 2021 117.98 118.07 116.24 118.07 40,268 -0.32(-0.27%)
May 03, 2021 116.86 118.89 116.67 118.39 38,985 +2.75(+2.38%)
Apr 30, 2021 115.89 116.80 115.38 115.64 35,400 -1.46(-1.25%)
Apr 29, 2021 118.06 118.07 116.22 117.10 35,021 +0.34(+0.29%)
Apr 28, 2021 116.38 116.95 115.75 116.76 42,180 +0.44(+0.38%)
Apr 27, 2021 116.43 116.80 115.81 116.32 37,218 +0.56(+0.48%)
Apr 26, 2021 116.23 116.46 115.43 115.76 26,266 +0.17(+0.15%)
Apr 23, 2021 114.17 116.07 114.17 115.59 29,400 +2.06(+1.81%)
Apr 22, 2021 115.34 115.34 113.32 113.53 48,539 -0.64(-0.56%)
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%)
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.