RWJ - Oppenheimer Small Cap Revenue ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201767.6668.0467.5667.7067.7013,600
Oct 17, 201767.3867.5767.2167.3467.3414,500
Oct 16, 201767.6167.7867.1467.3067.3022,800
Oct 13, 201767.6467.9067.4267.4967.4914,700
Oct 12, 201767.7767.7767.1067.5967.5933,100
Oct 11, 201768.1568.2767.7367.7967.7928,300
Oct 10, 201768.3768.5468.0368.0968.09181,200
Oct 09, 201768.9069.1167.9668.0068.00474,600
Oct 06, 201768.9769.1968.7068.8168.8143,600
Oct 05, 201769.3669.5069.1269.2169.2129,000
Oct 04, 201769.5169.5168.8968.9668.9626,600
Oct 03, 201769.3169.5669.0269.5669.5620,500
Oct 03, 20170.159 Dividend
Oct 02, 201768.4369.5168.4369.4469.2827,300
Sep 29, 201768.4468.6868.3368.5268.3633,800
Sep 28, 201768.1668.4667.8668.3568.1978,100
Sep 27, 201767.3068.3766.8968.2668.1019,900
Sep 26, 201766.4567.1566.4566.9066.7516,500
Sep 25, 201765.8166.4965.6966.1866.0325,200
Sep 22, 201765.1465.9565.1465.9565.8013,700
Sep 21, 201765.2665.4665.1065.1765.0222,600
Sep 20, 201764.8765.3464.7765.1565.0026,600
Sep 19, 201765.1065.1064.8064.8764.7220,800
Sep 18, 201765.0565.4165.0065.1064.9520,300
Sep 15, 201764.2464.9564.2464.9064.7512,800
Sep 14, 201764.2364.4664.1564.2664.1131,800
Sep 13, 201764.1164.5564.0664.4464.2921,400
Sep 12, 201763.6464.2463.6464.0563.9034,100
Sep 11, 201763.2663.5963.2663.4563.3017,400
Sep 08, 201762.8663.0662.7262.8062.6615,500
Sep 07, 201763.0363.0362.6262.9862.8435,000
Sep 06, 201762.9363.1862.7063.0062.8627,200
Sep 05, 201763.2663.3862.3462.6162.4713,800
Sep 01, 201763.0063.3162.9963.3163.1711,900
Aug 31, 201762.1462.8562.1462.7262.5825,600
Aug 30, 201761.5362.0061.5161.9861.8430,800
Aug 29, 201761.1461.6861.0461.6161.4744,200
Aug 28, 201761.8961.8961.4761.7061.5623,300
Aug 25, 201761.4861.8261.3861.6061.4639,700
Aug 24, 201761.4061.6561.1661.1961.0525,400
Aug 23, 201760.7761.3060.7761.0660.9220,800
Aug 22, 201760.7861.2360.7861.1661.0222,100
Aug 21, 201760.5860.7760.3660.5560.4125,900
Aug 18, 201760.6260.8260.3460.7260.5833,100
Aug 17, 201761.7561.9860.7960.8160.6736,900
Aug 16, 201762.1162.4961.9062.0361.8926,100
Aug 15, 201763.0063.0061.9762.0961.9518,100
Aug 14, 201762.5562.9262.5562.8362.6917,600
Aug 11, 201761.9562.3061.7562.1962.0521,100
Aug 10, 201762.9862.9862.1062.1061.9626,600
Aug 09, 201763.6463.6462.8763.1763.0387,600
Aug 08, 201764.4465.1963.9264.0563.9026,000
Aug 07, 201764.6864.7664.2964.5164.3615,900
Aug 04, 201764.2964.6964.2564.6564.5040,400
Aug 03, 201764.6564.8163.9864.1363.98364,100
Aug 02, 201765.7065.7064.5064.6464.4972,400
Aug 01, 201765.9666.1965.3165.9065.7548,900
Jul 31, 201766.0566.1765.2965.6865.5318,800
Jul 28, 201765.9666.0565.5566.0465.8970,500
Jul 27, 201766.3766.3765.6566.1365.9818,200
Jul 26, 201766.9667.0166.3366.4866.3317,700
Jul 25, 201766.5467.3366.2767.0966.9418,100
Jul 24, 201766.4866.4865.9166.2066.0563,400
Jul 21, 201767.0767.0766.2466.4166.2621,900
Jul 20, 201766.9167.1966.7066.9966.8429,100
Jul 19, 201766.2166.9866.2166.9666.8121,300
Jul 18, 201766.2066.2065.6766.0465.8928,100
Jul 17, 201765.9866.6165.7766.3866.2316,000
Jul 14, 201765.9066.2365.8766.0965.9417,800
Jul 13, 201765.5366.0165.3566.0165.8642,900
Jul 12, 201765.4166.1565.4165.6365.4826,600
Jul 11, 201764.8765.0764.3565.0664.9126,500
Jul 10, 201765.0965.4364.5364.8664.7125,100
Jul 07, 201764.8365.3564.4065.3465.1924,300
Jul 06, 201765.4165.4164.3264.6364.4836,800
Jul 05, 201766.4466.4965.4565.8665.7132,900
Jul 05, 20170.125 Dividend
Jul 03, 201766.4266.7966.4266.7666.489,800
Jun 30, 201766.2266.2965.8066.0365.7614,300
Jun 29, 201766.2966.4765.1866.0265.7522,500
Jun 28, 201765.5766.3465.5366.1465.8621,100
Jun 27, 201765.4265.8665.0165.0264.7515,000
Jun 26, 201765.1965.5664.8665.3365.0624,400
Jun 23, 201764.5165.0064.1365.0064.7320,500
Jun 22, 201764.0464.6263.8064.3664.0930,600
Jun 21, 201764.7464.7463.9163.9363.6630,600
Jun 20, 201765.7365.7364.4464.4664.1917,600
Jun 19, 201765.5665.8565.3065.6965.4221,600
Jun 16, 201765.8565.8564.9565.3465.0720,500
Jun 15, 201766.1166.4865.9766.2665.9822,600
Jun 14, 201766.9866.9866.4166.7666.4865,400
Jun 13, 201766.9067.2566.8367.0266.7418,200
Jun 12, 201766.7067.3766.6966.8366.5520,300
Jun 09, 201766.2866.9866.0066.5866.3034,000
Jun 08, 201765.3666.2665.0065.8565.5850,600
Jun 07, 201765.1965.4865.0065.2064.9320,200
Jun 06, 201765.0965.4464.7365.1764.9019,600
Jun 05, 201765.8065.8065.3965.4265.1524,100
Jun 02, 201765.8566.5365.6965.8365.5655,200
Jun 01, 201764.4265.7964.1565.7165.4430,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...