RWK - Oppenheimer Mid Cap Revenue ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201863.6663.9463.5363.9463.948,100
Jan 19, 201863.0163.5763.0163.5663.5617,000
Jan 18, 201862.9963.0862.8462.8462.8410,400
Jan 17, 201862.9063.2562.9063.0863.0818,400
Jan 16, 201863.5463.6162.5562.6962.6921,800
Jan 12, 201863.1463.3263.0563.3063.3027,500
Jan 11, 201862.1762.9562.1762.9162.9119,000
Jan 10, 201862.0162.1261.7561.8961.8931,600
Jan 09, 201862.5062.5062.1162.1362.1351,100
Jan 08, 201862.1062.3961.8262.3962.3923,400
Jan 05, 201861.8562.0761.7962.0762.0714,100
Jan 04, 201861.9661.9661.6461.8261.8212,600
Jan 03, 201861.4661.7161.4061.5461.5418,600
Jan 02, 201861.0461.3860.8661.3861.3862,200
Dec 29, 201761.1261.1260.7160.7160.7111,100
Dec 28, 201761.0461.0460.7161.0361.038,000
Dec 28, 20170.178 Dividend
Dec 27, 201761.1161.2060.9660.9860.8014,600
Dec 26, 201761.1961.2161.0061.0360.855,800
Dec 22, 201761.2061.2060.8160.9260.7413,400
Dec 21, 201760.8861.1360.8561.0260.849,200
Dec 20, 201760.9860.9960.6260.8560.6729,300
Dec 19, 201761.0761.0760.5660.5960.419,700
Dec 18, 201760.3860.7860.3860.7160.5315,700
Dec 15, 201759.8360.2759.8359.9559.7828,300
Dec 14, 201760.2160.2159.3959.4759.3013,800
Dec 13, 201760.2160.4060.1660.1659.9811,100
Dec 12, 201760.3760.4160.0860.0959.919,800
Dec 11, 201760.2960.3860.2560.3560.1721,500
Dec 08, 201760.1960.4259.9760.2560.0710,700
Dec 07, 201759.8860.0759.8459.9859.8027,300
Dec 06, 201759.9159.9159.5959.6359.4612,500
Dec 05, 201760.4260.4259.9059.9159.7413,300
Dec 04, 201760.6460.9760.3360.4360.2510,700
Dec 01, 201760.3760.3758.9560.1259.9417,500
Nov 30, 201760.5060.5160.2160.3360.1533,700
Nov 29, 201759.5260.0559.5260.0259.847,700
Nov 28, 201758.7459.4458.7459.4159.2412,900
Nov 27, 201758.5858.6158.4258.5258.359,400
Nov 24, 201758.4958.4958.4658.4658.291,000
Nov 22, 201758.4958.6558.4958.5458.3710,400
Nov 21, 201758.3158.4658.2758.3658.1916,900
Nov 20, 201757.8558.1357.8158.1357.966,600
Nov 17, 201757.5357.8957.5357.8457.6715,600
Nov 16, 201757.2257.7557.1757.6757.505,400
Nov 15, 201756.8957.1456.8456.9956.828,100
Nov 14, 201757.4057.4057.0857.2257.055,700
Nov 13, 201757.3457.4157.2357.3957.229,800
Nov 10, 201757.3757.5357.3157.4757.3017,600
Nov 09, 201757.2957.4457.0857.4057.2312,300
Nov 08, 201757.3557.5657.2057.5557.388,900
Nov 07, 201758.0958.0957.2657.3757.2027,000
Nov 06, 201757.6958.0657.6958.0257.8561,600
Nov 03, 201757.7757.8457.6857.6857.5113,800
Nov 02, 201757.8157.8957.5657.7257.559,700
Nov 01, 201758.2358.2357.4957.8357.6617,700
Oct 31, 201757.7657.9857.7657.9457.7717,200
Oct 30, 201757.9958.0357.4857.5957.4214,200
Oct 27, 201757.9958.0357.5457.9857.8110,900
Oct 26, 201758.0658.1457.9558.0557.887,400
Oct 25, 201757.9857.9857.4557.8857.7114,500
Oct 24, 201758.2558.2958.0958.1657.9915,100
Oct 23, 201758.3358.4457.9757.9757.8013,000
Oct 20, 201758.1158.3158.0358.2858.114,700
Oct 19, 201757.4057.8357.3857.8157.6411,900
Oct 18, 201757.7457.9257.6857.7657.5916,700
Oct 17, 201757.7757.7757.5257.6157.449,100
Oct 16, 201757.8157.8657.5457.6157.4413,200
Oct 13, 201757.7657.9657.7157.7357.5611,000
Oct 12, 201757.7757.8257.5457.7157.5431,300
Oct 11, 201758.0358.0357.7157.8057.6311,300
Oct 10, 201758.0258.0857.7257.8357.665,800
Oct 09, 201758.0758.0757.6457.7057.5323,100
Oct 06, 201757.9258.0757.8758.0557.8811,900
Oct 05, 201758.0758.2558.0658.0757.9017,700
Oct 04, 201758.0558.1457.8957.9857.8110,900
Oct 03, 201757.9958.1657.9658.1257.9518,700
Oct 03, 20170.156 Dividend
Oct 02, 201757.6658.1457.6658.1057.7727,000
Sep 29, 201757.6857.8057.6457.6457.3254,600
Sep 28, 201757.3657.6357.2557.6357.316,300
Sep 27, 201757.2157.4856.8157.4257.1012,600
Sep 26, 201756.8557.0156.7857.0156.697,500
Sep 25, 201756.5156.8456.4856.7856.469,600
Sep 22, 201756.2556.6356.2556.6156.296,600
Sep 21, 201756.5156.5156.3556.3556.037,900
Sep 20, 201756.4356.6056.3456.5256.2025,300
Sep 19, 201756.5356.5456.4056.4056.088,500
Sep 18, 201756.5156.6156.3856.4356.1110,200
Sep 15, 201756.0756.3456.0756.3456.0224,200
Sep 14, 201756.1756.1755.9956.0255.7143,500
Sep 13, 201756.1556.3256.1256.1755.866,800
Sep 12, 201755.8456.2855.8456.1855.8790,800
Sep 11, 201755.4155.7955.4155.6755.3612,200
Sep 08, 201754.8155.0954.7055.0054.6916,000
Sep 07, 201755.0955.0954.7154.8854.5734,900
Sep 06, 201755.1255.1254.9455.0454.7310,400
Sep 05, 201755.7255.7254.7854.9054.5921,300
Sep 01, 201755.5655.7255.5655.6855.377,000
Aug 31, 201755.4155.6155.4155.5755.268,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...