RWJ - Oppenheimer Small Cap Revenue ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201869.4369.7268.7968.8568.8514,255
Feb 16, 201869.4370.4569.4369.9169.9126,900
Feb 15, 201869.2769.5068.4569.5069.50163,300
Feb 14, 201867.1468.8667.0568.7268.7248,700
Feb 13, 201866.7167.3666.6967.1467.14131,700
Feb 12, 201866.8367.4865.8367.1667.1623,300
Feb 09, 201866.8067.0064.6766.3966.3957,500
Feb 08, 201867.8767.8766.0366.0366.0342,100
Feb 07, 201867.5068.0067.4767.8067.8016,300
Feb 06, 201865.1967.7664.3867.4067.4048,700
Feb 05, 201868.5469.0466.3666.3666.3648,300
Feb 02, 201870.5370.6069.0469.2269.2251,400
Feb 01, 201870.6771.2370.3871.0671.0622,800
Jan 31, 201871.9971.9970.6771.0971.0923,600
Jan 30, 201872.1072.1271.3271.7671.7626,400
Jan 29, 201872.8073.1172.6372.6372.6317,200
Jan 26, 201872.8972.9972.4872.9372.9322,200
Jan 25, 201872.9772.9772.0372.6072.6024,400
Jan 24, 201873.2073.2072.2472.6072.6036,500
Jan 23, 201872.8773.0372.3172.8272.8230,200
Jan 22, 201872.7073.2272.4973.1873.18104,200
Jan 19, 201871.7872.9471.6172.7872.7825,500
Jan 18, 201872.1872.1871.6871.7071.7014,000
Jan 17, 201872.1372.5871.8972.2772.2732,500
Jan 16, 201872.9773.3071.7671.7671.7635,800
Jan 12, 201872.4273.0472.4172.7372.7318,500
Jan 11, 201870.6672.2870.6672.2272.2216,400
Jan 10, 201870.2870.6670.0570.4170.4135,500
Jan 09, 201870.9170.9470.4370.4370.4317,200
Jan 08, 201870.7471.0670.2670.9870.9818,900
Jan 05, 201870.9670.9670.2270.5970.5925,900
Jan 04, 201871.1471.1470.4870.8570.8518,100
Jan 03, 201871.0771.0970.3770.6170.6142,200
Jan 02, 201870.4871.0070.3270.9270.9226,500
Dec 29, 201770.4570.6469.8869.8869.8880,300
Dec 28, 201770.2870.5270.1070.4270.4212,400
Dec 28, 20170.179 Dividend
Dec 27, 201770.4870.7670.2370.2870.1014,000
Dec 26, 201770.3270.7370.3270.6570.477,600
Dec 22, 201770.5770.5770.0570.2270.0416,000
Dec 21, 201770.4470.7270.1870.3870.2018,600
Dec 20, 201770.1370.3969.9070.1669.9812,000
Dec 19, 201770.6670.6669.7569.7569.5728,800
Dec 18, 201770.0170.7270.0170.5270.3418,700
Dec 15, 201768.4869.7868.4869.3169.1321,700
Dec 14, 201769.4369.4367.7668.0567.8899,800
Dec 13, 201769.0569.8269.0569.3669.1823,800
Dec 12, 201769.8769.8769.0369.0868.9015,600
Dec 11, 201769.6169.6169.3269.4669.2816,100
Dec 08, 201769.6769.8469.3469.4569.2716,200
Dec 07, 201769.4569.7169.0269.3469.1660,300
Dec 06, 201769.1169.3768.9168.9168.7325,900
Dec 05, 201770.2470.2469.2169.2269.0464,300
Dec 04, 201770.5271.1470.1270.2070.0250,100
Dec 01, 201769.9969.9967.9069.5269.3427,100
Nov 30, 201770.3670.5869.8570.0469.8634,600
Nov 29, 201769.2770.2369.2770.1669.9823,300
Nov 28, 201768.0869.1867.9769.1368.9513,000
Nov 27, 201768.2168.2167.7067.8667.6910,900
Nov 24, 201768.3268.3267.9067.9667.794,500
Nov 22, 201768.1568.3768.0368.0367.8619,100
Nov 21, 201767.7268.1267.6567.9267.7518,300
Nov 20, 201766.9667.3966.8167.3967.2213,000
Nov 17, 201766.1867.0266.1866.8166.6416,600
Nov 16, 201765.3766.4265.1166.2066.0324,500
Nov 15, 201764.8065.2564.4064.9764.8016,300
Nov 14, 201765.0865.3665.0065.3165.1410,400
Nov 13, 201765.2565.5165.2565.3665.1914,800
Nov 10, 201765.6565.8965.4865.5865.4126,700
Nov 09, 201764.9665.6364.8365.3165.1428,800
Nov 08, 201765.3665.6264.6365.4165.2431,900
Nov 07, 201766.5466.5965.2665.5165.3419,800
Nov 06, 201766.5066.8166.4266.4266.2534,700
Nov 03, 201766.7666.7666.3666.3666.1925,700
Nov 02, 201766.9267.3566.5766.8366.6651,700
Nov 01, 201767.9067.9066.4666.9466.7740,300
Oct 31, 201767.1367.5467.1367.3567.1814,900
Oct 30, 201767.6967.7266.6666.9766.8028,100
Oct 27, 201767.6968.0367.3467.9767.8039,500
Oct 26, 201767.7368.2367.7367.9667.7914,100
Oct 25, 201767.7467.7966.8267.5667.3913,600
Oct 24, 201767.9768.2167.8768.0267.8517,500
Oct 23, 201768.1468.1467.6767.7067.5311,800
Oct 20, 201767.9368.2767.8268.0567.8825,100
Oct 19, 201767.2067.5266.9367.4267.2526,200
Oct 18, 201767.6668.0467.5667.7067.5313,600
Oct 17, 201767.3867.5767.2167.3467.1714,500
Oct 16, 201767.6167.7867.1467.3067.1322,800
Oct 13, 201767.6467.9067.4267.4967.3214,700
Oct 12, 201767.7767.7767.1067.5967.4233,100
Oct 11, 201768.1568.2767.7367.7967.6228,300
Oct 10, 201768.3768.5468.0368.0967.92181,200
Oct 09, 201768.9069.1167.9668.0067.83474,600
Oct 06, 201768.9769.1968.7068.8168.6343,600
Oct 05, 201769.3669.5069.1269.2169.0329,000
Oct 04, 201769.5169.5168.8968.9668.7826,600
Oct 03, 201769.3169.5669.0269.5669.3820,500
Oct 03, 20170.159 Dividend
Oct 02, 201768.4369.5168.4369.4469.1027,300
Sep 29, 201768.4468.6868.3368.5268.1933,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...