RWK - Oppenheimer Mid Cap Revenue ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201757.7457.9257.6857.7657.7616,700
Oct 17, 201757.7757.7757.5257.6157.619,100
Oct 16, 201757.8157.8657.5457.6157.6113,200
Oct 13, 201757.7657.9657.7157.7357.7311,000
Oct 12, 201757.7757.8257.5457.7157.7131,300
Oct 11, 201758.0358.0357.7157.8057.8011,300
Oct 10, 201758.0258.0857.7257.8357.835,800
Oct 09, 201758.0758.0757.6457.7057.7023,100
Oct 06, 201757.9258.0757.8758.0558.0511,900
Oct 05, 201758.0758.2558.0658.0758.0717,700
Oct 04, 201758.0558.1457.8957.9857.9810,900
Oct 03, 201757.9958.1657.9658.1258.1218,700
Oct 03, 20170.156 Dividend
Oct 02, 201757.6658.1457.6658.1057.9427,000
Sep 29, 201757.6857.8057.6457.6457.4954,600
Sep 28, 201757.3657.6357.2557.6357.486,300
Sep 27, 201757.2157.4856.8157.4257.2712,600
Sep 26, 201756.8557.0156.7857.0156.867,500
Sep 25, 201756.5156.8456.4856.7856.639,600
Sep 22, 201756.2556.6356.2556.6156.466,600
Sep 21, 201756.5156.5156.3556.3556.207,900
Sep 20, 201756.4356.6056.3456.5256.3725,300
Sep 19, 201756.5356.5456.4056.4056.258,500
Sep 18, 201756.5156.6156.3856.4356.2810,200
Sep 15, 201756.0756.3456.0756.3456.1924,200
Sep 14, 201756.1756.1755.9956.0255.8743,500
Sep 13, 201756.1556.3256.1256.1756.026,800
Sep 12, 201755.8456.2855.8456.1856.0390,800
Sep 11, 201755.4155.7955.4155.6755.5212,200
Sep 08, 201754.8155.0954.7055.0054.8516,000
Sep 07, 201755.0955.0954.7154.8854.7334,900
Sep 06, 201755.1255.1254.9455.0454.8910,400
Sep 05, 201755.7255.7254.7854.9054.7521,300
Sep 01, 201755.5655.7255.5655.6855.537,000
Aug 31, 201755.4155.6155.4155.5755.428,600
Aug 30, 201754.7655.1954.7655.1755.0217,400
Aug 29, 201754.4754.8554.4054.8254.6714,600
Aug 28, 201754.8454.8454.5254.7154.5615,000
Aug 25, 201754.5554.7154.5154.6454.4913,200
Aug 24, 201754.6254.6254.2354.2354.087,100
Aug 23, 201754.0954.3254.0754.2554.105,800
Aug 22, 201753.9054.3253.9054.2854.1324,300
Aug 21, 201753.8253.9153.6553.8253.688,900
Aug 18, 201753.7254.0653.6953.9553.8112,300
Aug 17, 201754.6954.8953.8353.8353.6928,500
Aug 16, 201754.8655.1754.8254.8954.7413,900
Aug 15, 201755.2155.2354.7554.8154.6616,000
Aug 14, 201754.9555.3254.9555.1955.0451,200
Aug 11, 201754.4854.7754.2854.6554.5015,100
Aug 10, 201755.2955.2954.5554.5554.4014,100
Aug 09, 201755.7455.7455.2955.5455.3916,100
Aug 08, 201756.4956.7056.0156.0155.8618,600
Aug 07, 201756.4456.5756.2456.4656.3111,200
Aug 04, 201756.3856.4156.1956.3556.2013,400
Aug 03, 201756.4256.4256.0356.0355.8811,300
Aug 02, 201756.6656.7756.1756.4756.3215,000
Aug 01, 201756.8356.8356.4656.6856.5312,600
Jul 31, 201756.8956.8956.4956.6356.4810,000
Jul 28, 201757.1157.1156.5856.7056.557,600
Jul 27, 201757.4657.4756.9757.2357.0813,100
Jul 26, 201757.8657.8657.3357.3457.199,400
Jul 25, 201757.5857.9857.4957.8357.677,600
Jul 24, 201757.3157.3357.1157.2657.1115,400
Jul 21, 201757.5757.7557.1857.4457.2923,300
Jul 20, 201757.5757.6757.3757.5757.4218,900
Jul 19, 201756.9257.5356.9257.4657.3137,700
Jul 18, 201757.0457.0456.5956.8056.6524,300
Jul 17, 201756.9257.1656.9257.0656.919,900
Jul 14, 201756.7257.1756.7256.9456.7914,300
Jul 13, 201756.4856.7856.4456.7856.639,500
Jul 12, 201756.4356.8856.4356.4856.3310,000
Jul 11, 201756.2456.2855.9156.2156.0631,400
Jul 10, 201756.2156.3856.0856.1656.018,900
Jul 07, 201756.0356.3555.8356.2956.1429,100
Jul 06, 201756.2556.2855.5655.7455.5932,800
Jul 05, 201756.7256.7256.2756.4456.2919,300
Jul 03, 201756.5456.9356.5456.9356.782,900
Jun 30, 201756.4256.5856.3056.3456.1919,600
Jun 29, 201756.7756.7755.7556.2756.1217,300
Jun 28, 201756.1456.6956.1456.5856.4314,900
Jun 27, 201756.0856.3755.8155.8455.6911,100
Jun 26, 201756.2856.3555.9856.1856.0314,400
Jun 23, 201755.6555.8955.3355.8855.7315,500
Jun 22, 201755.3355.5855.1455.4255.2711,900
Jun 21, 201755.6355.6355.0955.1855.0311,800
Jun 20, 201756.0556.0555.4955.4955.3412,500
Jun 19, 201756.0156.2655.9456.2456.099,700
Jun 16, 201755.9955.9955.4355.7155.569,400
Jun 15, 201755.8456.0655.7055.8855.7311,200
Jun 14, 201756.3056.4056.0556.2856.1310,200
Jun 13, 201756.3656.6056.3556.5056.3511,700
Jun 12, 201756.2056.3756.0756.2156.0613,500
Jun 09, 201755.8556.3355.7256.1556.0011,400
Jun 08, 201755.2755.9555.1655.7555.6062,400
Jun 07, 201755.3255.4955.0955.2655.1114,200
Jun 06, 201755.2055.4755.0655.2955.146,500
Jun 05, 201755.5955.7155.3755.4055.2529,400
Jun 02, 201755.6756.0155.5855.8055.6513,600
Jun 01, 201754.9655.7354.7555.7355.589,700
May 31, 201754.9654.9654.1054.7354.5811,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...