U.S. Markets closed

Oppenheimer Mid Cap Revenue ETF (RWK)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.28+0.46 (+0.85%)
At close: 3:59PM EDT
People also watch
RWJRWLPRFZRFVRWW
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201753.9054.3253.9054.2854.2824,346
Aug 21, 201753.8253.9153.6553.8253.828,900
Aug 18, 201753.7254.0653.6953.9553.9512,300
Aug 17, 201754.6954.8953.8353.8353.8328,500
Aug 16, 201754.8655.1754.8254.8954.8913,900
Aug 15, 201755.2155.2354.7554.8154.8116,000
Aug 14, 201754.9555.3254.9555.1955.1951,200
Aug 11, 201754.4854.7754.2854.6554.6515,100
Aug 10, 201755.2955.2954.5554.5554.5514,100
Aug 09, 201755.7455.7455.2955.5455.5416,100
Aug 08, 201756.4956.7056.0156.0156.0118,600
Aug 07, 201756.4456.5756.2456.4656.4611,200
Aug 04, 201756.3856.4156.1956.3556.3513,400
Aug 03, 201756.4256.4256.0356.0356.0311,300
Aug 02, 201756.6656.7756.1756.4756.4715,000
Aug 01, 201756.8356.8356.4656.6856.6812,600
Jul 31, 201756.8956.8956.4956.6356.6310,000
Jul 28, 201757.1157.1156.5856.7056.707,600
Jul 27, 201757.4657.4756.9757.2357.2313,100
Jul 26, 201757.8657.8657.3357.3457.349,400
Jul 25, 201757.5857.9857.4957.8357.837,600
Jul 24, 201757.3157.3357.1157.2657.2615,400
Jul 21, 201757.5757.7557.1857.4457.4423,300
Jul 20, 201757.5757.6757.3757.5757.5718,900
Jul 19, 201756.9257.5356.9257.4657.4637,700
Jul 18, 201757.0457.0456.5956.8056.8024,300
Jul 17, 201756.9257.1656.9257.0657.069,900
Jul 14, 201756.7257.1756.7256.9456.9414,300
Jul 13, 201756.4856.7856.4456.7856.789,500
Jul 12, 201756.4356.8856.4356.4856.4810,000
Jul 11, 201756.2456.2855.9156.2156.2131,400
Jul 10, 201756.2156.3856.0856.1656.168,900
Jul 07, 201756.0356.3555.8356.2956.2929,100
Jul 06, 201756.2556.2855.5655.7455.7432,800
Jul 05, 201756.7256.7256.2756.4456.4419,300
Jul 03, 201756.5456.9356.5456.9356.932,900
Jun 30, 201756.4256.5856.3056.3456.3419,600
Jun 29, 201756.7756.7755.7556.2756.2717,300
Jun 28, 201756.1456.6956.1456.5856.5814,900
Jun 27, 201756.0856.3755.8155.8455.8411,100
Jun 26, 201756.2856.3555.9856.1856.1814,400
Jun 23, 201755.6555.8955.3355.8855.8815,500
Jun 22, 201755.3355.5855.1455.4255.4211,900
Jun 21, 201755.6355.6355.0955.1855.1811,800
Jun 20, 201756.0556.0555.4955.4955.4912,500
Jun 19, 201756.0156.2655.9456.2456.249,700
Jun 16, 201755.9955.9955.4355.7155.719,400
Jun 15, 201755.8456.0655.7055.8855.8811,200
Jun 14, 201756.3056.4056.0556.2856.2810,200
Jun 13, 201756.3656.6056.3556.5056.5011,700
Jun 12, 201756.2056.3756.0756.2156.2113,500
Jun 09, 201755.8556.3355.7256.1556.1511,400
Jun 08, 201755.2755.9555.1655.7555.7562,400
Jun 07, 201755.3255.4955.0955.2655.2614,200
Jun 06, 201755.2055.4755.0655.2955.296,500
Jun 05, 201755.5955.7155.3755.4055.4029,400
Jun 02, 201755.6756.0155.5855.8055.8013,600
Jun 01, 201754.9655.7354.7555.7355.739,700
May 31, 201754.9654.9654.1054.7354.7311,300
May 30, 201754.7054.9554.7054.7954.7912,300
May 26, 201754.9155.0354.7654.9354.9315,000
May 25, 201755.1955.3155.0155.0555.0515,600
May 24, 201755.0155.0454.7554.9654.9615,700
May 23, 201755.1055.1054.7554.9554.956,600
May 22, 201754.7354.9554.7354.8654.869,200
May 19, 201754.1654.9254.1654.6754.6710,800
May 18, 201754.0154.2653.7954.0054.0023,500
May 17, 201754.8254.8554.1854.1854.1815,400
May 16, 201755.3355.3455.1455.3455.3411,600
May 15, 201755.3855.6555.3455.4055.4023,600
May 12, 201755.4555.4555.0855.1155.1113,800
May 11, 201755.9455.9455.2055.6055.6024,100
May 10, 201755.6056.1555.6056.0556.0512,900
May 09, 201755.9055.9255.5855.5855.5811,600
May 08, 201755.8455.8755.5655.7755.778,700
May 05, 201755.5255.8855.4755.8555.8517,100
May 04, 201755.3855.4155.0555.3355.338,600
May 03, 201755.5255.8255.3655.4655.468,800
May 02, 201755.6355.7955.5155.7855.7816,700
May 01, 201755.7255.7555.2155.5255.5213,700
Apr 28, 201756.2556.2555.4155.4755.478,000
Apr 27, 201756.2956.2955.8056.0656.0633,300
Apr 26, 201756.1656.4255.7956.1256.1234,900
Apr 25, 201756.3256.3255.9756.1256.12111,400
Apr 24, 201755.5455.7555.4755.6955.6935,300
Apr 21, 201755.0755.1354.8455.0055.0017,100
Apr 20, 201754.8255.1854.5855.1455.1443,000
Apr 19, 201754.6654.8954.4754.5254.5215,900
Apr 18, 201754.2854.4854.1454.4554.4517,700
Apr 17, 201754.1954.4753.9654.4754.4718,800
Apr 13, 201754.5854.5854.0054.0054.0029,200
Apr 12, 201755.2855.2854.5754.6454.6413,000
Apr 11, 201754.8855.3654.7955.3655.3613,200
Apr 10, 201754.9055.3354.8855.0755.0711,900
Apr 07, 201754.8054.9554.7054.7854.7815,400
Apr 06, 201754.5254.9754.5054.7954.7921,900
Apr 05, 201755.2255.4154.3854.3854.3814,400
Apr 04, 201754.9455.0354.7154.8154.8148,100
Apr 04, 20170.115 Dividend
Apr 03, 201755.7355.7354.9655.1154.9936,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...