RWK - Oppenheimer Mid Cap Revenue ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201861.7061.7060.9160.9160.916,800
May 21, 201861.2761.5161.2761.5161.5114,800
May 18, 201861.2161.2660.9260.9260.9211,800
May 17, 201860.9361.4060.8761.1961.196,700
May 16, 201860.4061.0360.4060.8460.8411,800
May 15, 201860.1460.4660.1460.2960.299,300
May 14, 201860.4060.5860.3760.3860.3818,600
May 11, 201860.2260.3860.1460.3160.317,500
May 10, 201859.9160.3959.9160.2360.238,500
May 09, 201859.7159.9359.5059.7559.7510,500
May 08, 201859.4059.5659.2259.5159.518,200
May 07, 201859.3659.5659.2059.3359.339,900
May 04, 201858.1659.3658.1559.0959.0912,900
May 03, 201858.4258.4657.7358.3658.3664,200
May 02, 201858.5658.9758.5658.6458.649,400
May 01, 201858.0558.5057.7658.4658.4630,300
Apr 30, 201859.1759.1758.2058.2058.2020,100
Apr 27, 201859.3359.3358.7758.8558.8515,500
Apr 26, 201859.4459.4458.9359.2759.2715,800
Apr 25, 201858.8659.4158.7059.1259.1212,200
Apr 24, 201859.6659.9558.6159.0159.0112,700
Apr 23, 201859.4859.8059.2059.4459.4492,900
Apr 20, 201860.0260.0259.3259.3959.399,500
Apr 19, 201860.0460.1959.8660.0760.0710,000
Apr 18, 201860.3260.7660.3260.4660.467,700
Apr 17, 201860.0960.1859.9160.0560.059,300
Apr 16, 201859.3859.8659.2759.6559.6537,900
Apr 13, 201859.4759.4758.9159.0759.077,900
Apr 12, 201859.1859.4059.0959.1959.1921,500
Apr 11, 201859.0359.2158.8759.0759.077,400
Apr 10, 201858.9759.3158.8259.0959.0934,300
Apr 09, 201858.3658.6658.1958.1958.197,700
Apr 06, 201858.7859.1157.6858.1258.1210,600
Apr 05, 201859.0859.4958.8659.3559.3517,300
Apr 04, 201857.2958.8057.2958.8058.807,700
Apr 03, 201857.7358.1757.7358.1758.177,300
Apr 02, 201858.7258.7256.8357.2757.2741,400
Mar 29, 201858.3359.1358.3358.9458.948,200
Mar 28, 201858.0858.2857.8558.0058.006,700
Mar 27, 201858.9658.9657.7857.9257.9213,800
Mar 26, 201858.0458.7657.7058.7658.765,700
Mar 23, 201858.8058.8057.5857.5957.5919,200
Mar 22, 201859.9059.9558.7558.7758.7716,200
Mar 21, 201860.1660.7660.1660.6360.639,600
Mar 20, 201860.3860.4160.0560.1860.1811,200
Mar 19, 201860.7360.7359.7760.2860.2818,900
Mar 16, 201860.4961.0360.4961.0261.029,000
Mar 16, 20180.105 Dividend
Mar 15, 201860.7160.7160.3260.4560.343,700
Mar 14, 201861.1561.1560.5960.6560.545,400
Mar 13, 201861.4661.4660.8860.9360.827,700
Mar 12, 201861.3661.4461.1861.3361.225,500
Mar 09, 201860.5861.2660.5861.2461.139,000
Mar 08, 201860.7260.7260.0060.2260.1215,100
Mar 07, 201860.5760.9660.3460.7960.6820,400
Mar 06, 201860.2860.6859.8660.6160.508,200
Mar 05, 201859.1460.1559.1460.0459.949,600
Mar 02, 201858.2859.6058.1859.6059.5013,400
Mar 01, 201859.0259.3058.4458.8058.7019,800
Feb 28, 201860.0560.0659.0659.0958.9921,700
Feb 27, 201860.6260.9859.8359.8359.7315,500
Feb 26, 201860.2860.4659.8860.4560.3415,200
Feb 23, 201859.7659.9659.4559.9659.8610,800
Feb 22, 201859.7760.1759.6059.6059.508,600
Feb 21, 201859.7960.4059.7959.8959.7911,300
Feb 20, 201859.9260.2859.6759.7859.6823,000
Feb 16, 201859.8260.4559.8260.2160.1115,900
Feb 15, 201859.8460.0059.2659.9459.8420,900
Feb 14, 201858.1359.4557.9059.3359.2311,300
Feb 13, 201858.1558.2957.7358.2958.1919,400
Feb 12, 201857.8358.4657.5258.1958.0914,600
Feb 09, 201857.6557.9055.9057.4357.3337,700
Feb 08, 201859.0559.0557.1157.1157.0124,400
Feb 07, 201858.7659.4058.7659.0158.9115,700
Feb 06, 201857.1759.1256.6458.9658.8621,500
Feb 05, 201860.1160.5258.3558.3558.2529,900
Feb 02, 201861.9361.9360.5960.6960.5829,400
Feb 01, 201862.0462.3561.8662.2362.1212,900
Jan 31, 201862.8562.8562.2162.2962.1811,500
Jan 30, 201862.9162.9162.4462.7162.6048,000
Jan 29, 201863.6763.7663.3863.4063.2915,700
Jan 26, 201863.5363.8163.2963.8163.7012,800
Jan 25, 201863.9463.9463.2463.2863.1714,100
Jan 24, 201864.1064.1063.3763.5763.4617,200
Jan 23, 201863.8363.9863.5463.9263.8118,600
Jan 22, 201863.6663.9463.5363.9463.838,100
Jan 19, 201863.0163.5763.0163.5663.4517,000
Jan 18, 201862.9963.0862.8462.8462.7310,400
Jan 17, 201862.9063.2562.9063.0862.9718,400
Jan 16, 201863.5463.6162.5562.6962.5821,800
Jan 12, 201863.1463.3263.0563.3063.1927,500
Jan 11, 201862.1762.9562.1762.9162.8019,000
Jan 10, 201862.0162.1261.7561.8961.7831,600
Jan 09, 201862.5062.5062.1162.1362.0251,100
Jan 08, 201862.1062.3961.8262.3962.2823,400
Jan 05, 201861.8562.0761.7962.0761.9614,100
Jan 04, 201861.9661.9661.6461.8261.7112,600
Jan 03, 201861.4661.7161.4061.5461.4318,600
Jan 02, 201861.0461.3860.8661.3861.2762,200
Dec 29, 201761.1261.1260.7160.7160.6011,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...