Smallcap Revenue ETF Oppenheimer (NY: RWJ )

116.82 USD +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 116.12 117.59 115.76 116.82 27,094 +0.02(+0.02%)
Sep 23, 2021 115.37 117.59 115.37 116.80 34,353 +2.25(+1.96%)
Sep 22, 2021 113.40 115.76 113.40 114.55 27,458 +2.29(+2.04%)
Sep 21, 2021 113.38 113.38 111.41 112.26 28,223 -0.05(-0.04%)
Sep 20, 2021 111.94 112.86 110.74 112.31 46,034 -2.81(-2.44%)
Sep 17, 2021 114.88 115.40 114.00 115.12 49,833 +0.14(+0.12%)
Sep 16, 2021 115.36 115.66 114.12 114.98 50,247 -0.18(-0.16%)
Sep 15, 2021 113.73 115.24 113.73 115.16 20,627 +1.65(+1.45%)
Sep 14, 2021 116.09 116.09 113.19 113.51 48,491 -1.89(-1.64%)
Sep 13, 2021 115.50 115.50 114.18 115.40 52,512 +1.03(+0.90%)
Sep 10, 2021 116.61 116.61 114.30 114.37 34,516 -1.15(-1.00%)
Sep 09, 2021 115.30 116.57 115.20 115.52 29,555 -0.01(-0.01%)
Sep 08, 2021 116.80 116.80 115.06 115.53 27,166 -1.43(-1.22%)
Sep 07, 2021 117.74 118.60 116.86 116.96 42,773 -1.22(-1.03%)
Sep 03, 2021 118.86 118.86 117.68 118.18 15,569 -0.96(-0.81%)
Sep 02, 2021 119.20 119.95 119.00 119.14 31,769 +0.56(+0.47%)
Sep 01, 2021 118.88 119.02 117.65 118.58 32,775 +0.15(+0.13%)
Aug 31, 2021 118.66 118.88 117.75 118.43 15,607 -0.13(-0.11%)
Aug 30, 2021 119.95 119.95 118.45 118.56 23,054 -0.79(-0.66%)
Aug 27, 2021 116.45 119.65 116.45 119.35 51,212 +3.34(+2.88%)
Aug 26, 2021 117.41 117.41 115.94 116.01 30,779 -1.58(-1.35%)
Aug 25, 2021 117.07 118.39 116.75 117.59 22,400 +0.63(+0.54%)
Aug 24, 2021 116.01 117.20 116.01 116.96 19,408 +1.34(+1.16%)
Aug 23, 2021 115.53 115.85 114.55 115.62 40,611 +1.41(+1.23%)
Aug 20, 2021 112.09 114.39 112.09 114.21 33,960 +2.05(+1.83%)
Aug 19, 2021 112.32 113.15 111.56 112.16 50,525 -1.18(-1.04%)
Aug 18, 2021 114.10 115.21 113.34 113.34 16,536 -1.13(-0.99%)
Aug 17, 2021 115.34 115.38 113.25 114.47 35,809 -1.96(-1.68%)
Aug 16, 2021 116.09 116.84 115.11 116.43 21,828 -0.30(-0.25%)
Aug 13, 2021 118.21 118.21 116.63 116.73 22,978 -1.28(-1.09%)
Aug 12, 2021 118.69 118.95 117.04 118.01 17,452 -0.59(-0.50%)
Aug 11, 2021 117.57 118.60 116.78 118.60 18,191 +1.22(+1.04%)
Aug 10, 2021 115.77 117.51 115.13 117.38 37,412 +1.88(+1.63%)
Aug 09, 2021 115.85 116.09 114.80 115.50 80,685 -0.59(-0.51%)
Aug 06, 2021 115.92 116.69 115.60 116.09 57,403 +1.31(+1.14%)
Aug 05, 2021 113.61 115.29 113.61 114.78 70,514 +1.58(+1.40%)
Aug 04, 2021 115.25 115.25 113.20 113.20 36,047 -2.94(-2.53%)
Aug 03, 2021 115.62 116.34 113.53 116.14 40,878 +0.95(+0.82%)
Aug 02, 2021 116.35 118.03 115.14 115.19 106,368 -0.60(-0.52%)
Jul 30, 2021 115.82 117.16 115.45 115.79 32,323 -0.69(-0.59%)
Jul 29, 2021 115.60 117.31 115.60 116.48 25,103 +1.61(+1.40%)
Jul 28, 2021 114.46 115.83 113.23 114.87 48,945 +0.71(+0.62%)
Jul 27, 2021 114.50 114.54 113.06 114.16 26,118 -1.05(-0.91%)
Jul 26, 2021 114.01 115.60 114.01 115.21 22,946 +1.25(+1.10%)
Jul 23, 2021 113.96 113.97 112.54 113.96 36,549 +0.90(+0.80%)
Jul 22, 2021 115.41 115.41 112.65 113.06 44,054 -2.54(-2.20%)
Jul 21, 2021 114.53 116.48 114.53 115.60 104,719 +2.03(+1.79%)
Jul 20, 2021 110.54 114.32 110.11 113.57 102,190 +3.67(+3.34%)
Jul 19, 2021 109.84 111.36 108.52 109.90 210,994 -2.25(-2.01%)
Jul 16, 2021 115.33 115.44 112.11 112.15 67,825 -2.20(-1.92%)
Jul 15, 2021 114.25 115.10 113.23 114.35 64,205 -0.74(-0.64%)
Jul 14, 2021 116.97 117.86 114.97 115.09 56,035 -1.51(-1.30%)
Jul 13, 2021 118.52 118.52 116.45 116.60 61,403 -2.41(-2.03%)
Jul 12, 2021 118.26 119.10 117.65 119.01 28,796 +0.30(+0.25%)
Jul 09, 2021 117.07 118.71 116.55 118.71 38,166 +3.32(+2.88%)
Jul 08, 2021 114.13 116.58 113.15 115.39 57,670 -1.17(-1.00%)
Jul 07, 2021 117.00 117.23 115.33 116.56 140,309 -0.72(-0.61%)
Jul 06, 2021 119.64 119.64 116.00 117.28 122,065 -2.44(-2.04%)
Jul 02, 2021 121.78 121.78 119.56 119.72 92,667 -1.70(-1.40%)
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.