RWJ - Oppenheimer Small Cap Revenue ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201875.73076.02775.45275.98075.9809,831
Jun 18, 201875.36076.40075.36076.40076.40011,800
Jun 15, 201875.19075.61075.19075.61075.61024,900
Jun 14, 201875.69075.69075.17075.45075.45023,100
Jun 13, 201876.54076.54075.29075.46075.46032,400
Jun 12, 201876.23076.61075.95076.28076.28022,100
Jun 11, 201875.63076.26075.63076.18076.18025,000
Jun 08, 201875.05075.59075.05075.56075.5609,600
Jun 07, 201875.00075.51074.70075.09075.09038,500
Jun 06, 201874.83074.99074.42074.97074.97027,100
Jun 05, 201873.42074.56073.42074.56074.56010,500
Jun 04, 201873.13073.79073.13073.79073.79012,000
Jun 01, 201872.87073.21072.76072.92072.92010,600
May 31, 201873.37073.37072.37072.48072.48011,000
May 30, 201872.79073.59072.79073.39073.39022,900
May 29, 201871.95072.49071.55072.26072.26013,500
May 25, 201871.84072.33071.84072.18072.1808,900
May 24, 201871.92072.30071.54072.13072.13016,500
May 23, 201871.97072.21071.83072.06072.06022,500
May 22, 201873.16073.20072.28072.28072.28017,400
May 21, 201872.65073.05072.65073.00073.00011,700
May 18, 201872.24072.38072.12072.23072.23028,600
May 17, 201871.73072.38071.55072.12072.12025,100
May 16, 201870.91072.01070.91071.75071.75011,900
May 15, 201870.37071.03070.37070.74070.74025,900
May 14, 201870.88070.99070.64070.71070.71011,300
May 11, 201870.41070.91070.41070.76070.76013,300
May 10, 201870.42070.71070.23070.55070.55012,300
May 09, 201870.11070.40069.74070.25070.25017,300
May 08, 201869.92070.17069.64069.96069.9608,500
May 07, 201869.83070.31069.70069.91069.9109,900
May 04, 201868.72070.01068.72069.55069.55012,400
May 03, 201869.37069.37068.30068.80068.80023,600
May 02, 201868.78069.88068.78069.53069.53028,600
May 01, 201868.73068.80067.81068.80068.80010,900
Apr 30, 201869.62069.75068.83068.83068.83012,500
Apr 27, 201869.51069.74069.10069.51069.51011,300
Apr 26, 201869.95069.95069.30069.56069.5607,000
Apr 25, 201869.53070.02069.22069.72069.72012,400
Apr 24, 201870.02070.51069.21069.64069.64032,900
Apr 23, 201869.83070.08069.38069.57069.57012,500
Apr 20, 201870.23070.23069.49069.53069.5308,600
Apr 19, 201871.05071.05070.09070.36070.36011,600
Apr 18, 201871.27071.75071.16071.16071.16026,900
Apr 17, 201870.58071.04070.50070.88070.88012,000
Apr 16, 201869.69070.39069.69070.07070.0708,400
Apr 13, 201869.97070.05069.22069.46069.4606,500
Apr 12, 201869.72070.01069.56069.64069.64011,800
Apr 11, 201869.03069.64069.03069.41069.41020,300
Apr 10, 201868.83069.54068.67069.23069.23020,200
Apr 09, 201868.68068.68067.93068.00068.00011,300
Apr 06, 201868.74069.40067.68068.33068.33015,000
Apr 05, 201868.92069.40068.64069.40069.40013,900
Apr 04, 201866.41068.61066.41068.46068.46013,500
Apr 03, 201866.32067.29066.32067.18067.18054,300
Apr 02, 201867.67067.96065.62065.96065.96028,800
Mar 29, 201867.73068.33067.65067.81067.81010,100
Mar 28, 201867.56067.66067.01067.29067.29019,200
Mar 27, 201868.13068.31066.95067.00067.00018,300
Mar 26, 201867.68068.00066.74068.00068.0008,400
Mar 23, 201868.07068.07066.70066.77066.77019,000
Mar 22, 201869.13069.27067.99067.99067.99015,900
Mar 21, 201868.88069.76068.88069.34069.3408,100
Mar 20, 201869.59069.59068.75069.02069.02022,400
Mar 19, 201870.03070.03068.79069.50069.50012,300
Mar 16, 201869.50070.28069.42070.22070.22012,200
Mar 16, 20180.124 Dividend
Mar 15, 201870.24070.24069.40069.63069.50612,900
Mar 14, 201870.93070.93069.87070.02069.8956,800
Mar 13, 201871.16071.35070.38070.54070.41410,400
Mar 12, 201870.63071.18070.53070.82070.6947,700
Mar 09, 201869.99070.52069.86070.51070.38432,000
Mar 08, 201870.12070.18069.35069.61069.48616,300
Mar 07, 201869.11069.91069.11069.83069.70615,400
Mar 06, 201868.89069.66068.52069.62069.49620,600
Mar 05, 201867.94068.84067.85068.64068.51816,000
Mar 02, 201866.36068.33066.24068.29068.16815,400
Mar 01, 201867.64068.08066.33067.10066.98021,000
Feb 28, 201869.27069.27067.57067.57067.450165,000
Feb 27, 201870.41070.89069.32069.36069.23618,500
Feb 26, 201869.81070.23069.37070.16070.03513,800
Feb 23, 201869.43069.61068.97069.57069.44616,300
Feb 22, 201869.35069.77068.86068.86068.73719,400
Feb 21, 201869.49070.18069.05069.11068.98767,700
Feb 20, 201869.43069.82068.84068.85068.72714,300
Feb 16, 201869.43070.45069.43069.91069.78526,900
Feb 15, 201869.27069.50068.45069.50069.376163,300
Feb 14, 201867.14068.86067.05068.72068.59848,700
Feb 13, 201866.71067.36066.69067.14067.020131,700
Feb 12, 201866.83067.48065.83067.16067.04023,300
Feb 09, 201866.80067.00064.67066.39066.27257,500
Feb 08, 201867.87067.87066.03066.03065.91242,100
Feb 07, 201867.50068.00067.47067.80067.67916,300
Feb 06, 201865.19067.76064.38067.40067.28048,700
Feb 05, 201868.54069.04066.36066.36066.24248,300
Feb 02, 201870.53070.60069.04069.22069.09751,400
Feb 01, 201870.67071.23070.38071.06070.93322,800
Jan 31, 201871.99071.99070.67071.09070.96323,600
Jan 30, 201872.10072.12071.32071.76071.63226,400
Jan 29, 201872.80073.11072.63072.63072.50117,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...