Smallcap Revenue ETF Oppenheimer (NY: RWJ )

42.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.43 20.63 20.39 20.60 86,463 +0.15(+0.75%)
Jan 30, 2019 20.35 20.49 20.10 20.44 119,310 +0.21(+1.06%)
Jan 29, 2019 20.28 20.31 20.20 20.23 308,773 -0.04(-0.22%)
Jan 28, 2019 20.34 20.38 20.14 20.28 50,728 -0.25(-1.21%)
Jan 25, 2019 20.33 20.56 20.33 20.52 86,623 +0.35(+1.76%)
Jan 24, 2019 20.06 20.27 20.06 20.17 122,874 +0.10(+0.52%)
Jan 23, 2019 20.29 20.30 19.96 20.06 85,033 -0.09(-0.44%)
Jan 22, 2019 20.41 20.41 20.06 20.15 81,444 -0.35(-1.73%)
Jan 18, 2019 20.41 20.66 20.39 20.51 63,693 +0.21(+1.04%)
Jan 17, 2019 20.08 20.31 20.08 20.30 123,234 +0.13(+0.64%)
Jan 16, 2019 20.02 20.24 20.02 20.17 96,107 +0.20(+1.01%)
Jan 15, 2019 19.95 19.98 19.75 19.97 42,365 +0.07(+0.33%)
Jan 14, 2019 19.85 20.10 19.85 19.90 74,731 -0.09(-0.44%)
Jan 11, 2019 19.79 20.08 19.79 19.99 63,056 +0.06(+0.32%)
Jan 10, 2019 19.76 19.93 19.60 19.93 298,152 +0.07(+0.33%)
Jan 09, 2019 19.66 19.96 19.64 19.86 75,454 +0.33(+1.67%)
Jan 08, 2019 19.46 19.59 19.32 19.53 36,133 +0.30(+1.53%)
Jan 07, 2019 18.81 19.40 18.71 19.24 61,489 +0.42(+2.24%)
Jan 04, 2019 18.33 18.85 18.33 18.82 54,139 +0.71(+3.92%)
Jan 03, 2019 18.29 18.44 17.94 18.11 95,059 -0.24(-1.31%)
Jan 02, 2019 17.79 18.41 17.67 18.35 79,604 +0.35(+1.95%)
Dec 31, 2018 18.01 18.01 17.64 18.00 228,341 +0.11(+0.61%)
Dec 28, 2018 17.82 18.18 17.68 17.89 331,843 +0.09(+0.51%)
Dec 27, 2018 17.52 17.80 17.19 17.80 244,707 +0.02(+0.12%)
Dec 26, 2018 17.14 17.78 16.91 17.78 389,195 +0.65(+3.82%)
Dec 24, 2018 17.30 17.45 17.12 17.12 145,858 -0.28(-1.59%)
Dec 21, 2018 18.00 18.06 17.36 17.40 293,308 -0.50(-2.77%)
Dec 20, 2018 18.16 18.25 17.68 17.90 357,623 -0.31(-1.71%)
Dec 19, 2018 18.59 18.83 18.14 18.21 138,259 -0.37(-2.00%)
Dec 18, 2018 18.68 18.86 18.51 18.58 88,008 +0.12(+0.63%)
Dec 17, 2018 18.84 19.05 18.38 18.46 368,040 -0.46(-2.41%)
Dec 14, 2018 19.14 19.35 18.84 18.92 135,030 -0.40(-2.05%)
Dec 13, 2018 19.75 19.76 19.26 19.31 86,928 -0.41(-2.09%)
Dec 12, 2018 19.74 19.98 19.68 19.72 100,511 +0.17(+0.89%)
Dec 11, 2018 19.90 19.99 19.43 19.55 114,049 -0.04(-0.20%)
Dec 10, 2018 19.85 19.85 19.32 19.59 403,055 -0.25(-1.25%)
Dec 07, 2018 20.16 20.31 19.72 19.84 78,024 -0.36(-1.77%)
Dec 06, 2018 20.06 20.19 19.74 20.19 129,507 -0.09(-0.45%)
Dec 04, 2018 21.01 21.01 20.27 20.28 78,979 -1.05(-4.93%)
Dec 03, 2018 21.47 21.47 21.16 21.34 60,811 +0.21(+0.98%)
Nov 30, 2018 20.98 21.16 20.93 21.13 45,540 +0.09(+0.43%)
Nov 29, 2018 21.08 21.16 20.91 21.04 44,751 -0.08(-0.39%)
Nov 28, 2018 20.70 21.12 20.46 21.12 48,187 +0.49(+2.38%)
Nov 27, 2018 20.70 20.74 20.57 20.63 47,629 -0.16(-0.77%)
Nov 26, 2018 20.87 20.95 20.71 20.79 93,903 +0.06(+0.27%)
Nov 23, 2018 20.54 20.77 20.54 20.73 12,420 +0.05(+0.26%)
Nov 21, 2018 20.68 20.68 20.68 0 +0.32(+1.56%)
Nov 20, 2018 20.60 20.68 20.33 20.36 79,393 -0.46(-2.19%)
Nov 19, 2018 21.01 21.15 20.79 20.82 33,910 -0.30(-1.43%)
Nov 16, 2018 20.95 21.13 20.90 21.12 75,476 -0.05(-0.23%)
Nov 15, 2018 20.93 21.21 20.81 21.17 38,432 +0.03(+0.16%)
Nov 14, 2018 21.37 21.45 20.93 21.14 47,196 -0.06(-0.27%)
Nov 13, 2018 21.34 21.52 21.16 21.19 51,776 -0.09(-0.42%)
Nov 12, 2018 21.64 21.64 21.28 21.28 45,887 -0.32(-1.49%)
Nov 09, 2018 22.05 22.05 21.48 21.60 46,814 -0.43(-1.97%)
Nov 08, 2018 22.05 22.22 21.99 22.04 39,993 -0.06(-0.26%)
Nov 07, 2018 22.02 22.10 21.80 22.10 76,916 +0.08(+0.35%)
Nov 06, 2018 22.01 22.02 21.91 22.02 56,059 +0.01(+0.05%)
Nov 05, 2018 22.12 22.12 21.85 22.01 115,511 -0.06(-0.25%)
Nov 02, 2018 21.91 22.11 21.91 22.06 84,712 +0.21(+0.95%)
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.