Smallcap Revenue ETF Oppenheimer (NY: RWJ )

42.81 +0.16 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.70 43.02 42.55 42.81 150,683 +0.16(+0.38%)
Mar 27, 2024 41.80 42.65 41.80 42.65 102,736 +1.20(+2.90%)
Mar 26, 2024 41.79 41.88 41.45 41.45 120,459 -0.08(-0.19%)
Mar 25, 2024 41.73 41.95 41.53 41.53 134,449 -0.06(-0.14%)
Mar 22, 2024 42.21 42.31 41.58 41.59 126,840 -0.53(-1.26%)
Mar 21, 2024 41.87 42.27 41.70 42.12 137,151 +0.44(+1.06%)
Mar 20, 2024 40.76 41.83 40.58 41.68 216,255 +0.83(+2.03%)
Mar 19, 2024 40.35 40.89 40.35 40.85 235,399 +0.36(+0.89%)
Mar 18, 2024 40.68 40.82 40.35 40.49 125,877 -0.19(-0.47%)
Mar 15, 2024 40.36 40.78 40.36 40.68 163,846 +0.25(+0.62%)
Mar 14, 2024 40.94 40.94 40.12 40.43 102,486 -0.66(-1.60%)
Mar 13, 2024 40.88 41.32 40.83 41.09 98,189 +0.28(+0.68%)
Mar 12, 2024 41.01 41.11 40.58 40.81 110,559 -0.15(-0.36%)
Mar 11, 2024 41.08 41.24 40.71 40.96 108,812 -0.23(-0.56%)
Mar 08, 2024 41.57 41.81 41.04 41.19 132,642 -0.02(-0.05%)
Mar 07, 2024 41.16 41.36 41.10 41.21 174,864 +0.41(+1.00%)
Mar 06, 2024 41.44 41.44 40.62 40.80 136,473 -0.29(-0.70%)
Mar 05, 2024 41.04 41.47 40.97 41.09 235,569 -0.19(-0.46%)
Mar 04, 2024 41.67 41.76 41.20 41.28 138,791 -0.27(-0.65%)
Mar 01, 2024 41.53 41.67 41.09 41.55 251,967 +0.10(+0.24%)
Feb 29, 2024 41.56 41.76 41.21 41.45 222,698 +0.41(+1.00%)
Feb 28, 2024 41.13 41.41 40.89 41.04 190,355 -0.35(-0.84%)
Feb 27, 2024 41.20 41.46 41.14 41.39 166,523 +0.52(+1.27%)
Feb 26, 2024 40.91 41.11 40.67 40.87 87,889 -0.02(-0.05%)
Feb 23, 2024 40.75 41.15 40.59 40.89 364,203 +0.21(+0.51%)
Feb 22, 2024 40.65 40.76 40.43 40.68 162,752 +0.10(+0.25%)
Feb 21, 2024 40.57 40.73 40.28 40.58 160,107 -0.20(-0.49%)
Feb 20, 2024 40.72 40.98 40.65 40.78 481,779 -0.40(-0.97%)
Feb 16, 2024 41.31 41.64 41.07 41.18 155,878 -0.65(-1.55%)
Feb 15, 2024 41.19 41.85 41.17 41.83 185,883 +0.97(+2.37%)
Feb 14, 2024 40.67 40.97 40.25 40.86 151,768 +0.72(+1.79%)
Feb 13, 2024 40.39 40.58 39.83 40.14 126,704 -1.44(-3.45%)
Feb 12, 2024 40.81 41.75 40.81 41.58 215,089 +0.92(+2.26%)
Feb 09, 2024 40.25 40.66 39.98 40.66 176,024 +0.41(+1.02%)
Feb 08, 2024 39.66 40.25 39.47 40.25 216,774 +0.56(+1.41%)
Feb 07, 2024 39.92 39.92 39.49 39.69 166,535 -0.07(-0.18%)
Feb 06, 2024 39.36 39.88 39.21 39.76 202,348 +0.35(+0.89%)
Feb 05, 2024 39.66 39.66 39.06 39.41 215,511 -0.65(-1.62%)
Feb 02, 2024 39.89 40.29 39.59 40.06 177,918 -0.21(-0.52%)
Feb 01, 2024 39.93 40.28 39.36 40.27 297,516 +0.63(+1.58%)
Jan 31, 2024 40.52 40.78 39.55 39.64 244,141 -0.99(-2.43%)
Jan 30, 2024 40.50 40.74 40.41 40.63 135,972 -0.05(-0.12%)
Jan 29, 2024 40.39 40.73 40.03 40.68 207,234 +0.32(+0.79%)
Jan 26, 2024 40.33 40.57 40.23 40.36 301,743 +0.19(+0.47%)
Jan 25, 2024 40.14 40.39 39.76 40.17 104,450 +0.59(+1.49%)
Jan 24, 2024 40.35 40.35 39.49 39.58 119,616 -0.34(-0.85%)
Jan 23, 2024 40.45 40.63 39.76 39.92 106,421 -0.12(-0.30%)
Jan 22, 2024 39.51 40.09 39.51 40.04 199,615 +0.88(+2.24%)
Jan 19, 2024 39.09 39.25 38.54 39.16 159,685 +0.32(+0.82%)
Jan 18, 2024 38.79 38.88 38.36 38.85 100,393 +0.41(+1.06%)
Jan 17, 2024 38.45 38.72 38.23 38.44 171,369 -0.54(-1.38%)
Jan 16, 2024 39.11 39.20 38.84 38.98 127,959 -0.53(-1.34%)
Jan 12, 2024 40.12 40.22 39.33 39.50 277,427 -0.14(-0.35%)
Jan 11, 2024 39.83 39.83 39.23 39.64 323,629 -0.32(-0.80%)
Jan 10, 2024 39.81 39.98 39.46 39.96 141,233 +0.11(+0.28%)
Jan 09, 2024 39.96 40.00 39.67 39.85 131,346 -0.50(-1.24%)
Jan 08, 2024 39.83 40.39 39.59 40.35 121,468 +0.53(+1.33%)
Jan 05, 2024 39.60 40.42 39.60 39.82 180,590 +0.00(+0.00%)
Jan 04, 2024 40.08 40.16 39.82 39.82 170,784 -0.22(-0.55%)
Jan 03, 2024 40.88 40.88 39.94 40.04 328,452 -1.20(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.