Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	52.80	52.98	52.59	52.73	942,637	-0.17(-0.32%)
Nov 01, 2024	52.83	53.21	52.81	52.90	230,027	+0.37(+0.70%)
Oct 31, 2024	53.18	53.20	52.52	52.53	257,092	-1.01(-1.89%)
Oct 30, 2024	53.58	53.83	53.38	53.54	290,707	-0.09(-0.17%)
Oct 29, 2024	53.24	53.73	53.18	53.63	266,083	+0.23(+0.43%)
Oct 28, 2024	53.48	53.54	53.35	53.40	651,063	+0.18(+0.34%)
Oct 25, 2024	53.40	53.67	53.15	53.22	312,994	+0.05(+0.09%)
Oct 24, 2024	53.27	53.27	52.99	53.17	279,989	-0.05(-0.09%)
Oct 23, 2024	53.50	53.63	52.94	53.22	1,054,825	-0.49(-0.91%)
Oct 22, 2024	53.52	53.85	53.51	53.71	377,665	-0.10(-0.19%)
Oct 21, 2024	53.79	53.94	53.54	53.81	234,888	-0.08(-0.15%)
Oct 18, 2024	53.89	53.98	53.81	53.89	210,955	+0.14(+0.26%)
Oct 17, 2024	54.02	54.06	53.75	53.75	450,709	+0.02(+0.04%)
Oct 16, 2024	53.60	53.78	53.43	53.73	221,201	+0.12(+0.22%)
Oct 15, 2024	54.05	54.12	53.49	53.61	201,014	-0.47(-0.87%)
Oct 14, 2024	53.87	54.17	53.84	54.08	290,005	+0.39(+0.73%)
Oct 11, 2024	53.35	53.73	53.27	53.69	227,433	+0.30(+0.56%)
Oct 10, 2024	53.39	53.51	53.22	53.39	399,708	-0.15(-0.28%)
Oct 09, 2024	53.07	53.58	53.04	53.54	349,697	+0.44(+0.83%)
Oct 08, 2024	52.69	53.15	52.69	53.10	6,377,951	+0.61(+1.16%)
Oct 07, 2024	52.88	52.91	52.40	52.49	275,924	-0.54(-1.02%)
Oct 04, 2024	52.91	53.06	52.58	53.03	286,888	+0.49(+0.93%)
Oct 03, 2024	52.46	52.74	52.37	52.54	352,296	-0.09(-0.17%)
Oct 02, 2024	52.47	52.76	52.31	52.63	764,706	+0.04(+0.08%)
Oct 01, 2024	52.93	52.93	52.32	52.59	933,683	-0.40(-0.75%)
Sep 30, 2024	52.63	53.00	52.48	52.99	279,460	+0.24(+0.45%)
Sep 27, 2024	53.05	53.05	52.68	52.75	329,460	-0.23(-0.43%)
Sep 26, 2024	53.25	53.25	52.79	52.98	361,835	+0.11(+0.21%)
Sep 25, 2024	52.86	52.99	52.77	52.87	248,471	-0.01(-0.02%)
Sep 24, 2024	52.93	52.93	52.58	52.88	396,928	+0.00(+0.00%)
Sep 23, 2024	52.81	52.95	52.76	52.88	486,077	+0.15(+0.28%)
Sep 20, 2024	52.63	52.78	52.44	52.73	703,318	+0.01(+0.02%)
Sep 19, 2024	52.70	52.89	52.53	52.72	1,237,181	+0.84(+1.62%)
Sep 18, 2024	52.12	52.55	51.87	51.88	477,644	-0.19(-0.37%)
Sep 17, 2024	52.30	52.40	51.89	52.08	425,724	-0.02(-0.05%)
Sep 16, 2024	51.95	52.15	51.82	52.10	377,626	+0.06(+0.12%)
Sep 13, 2024	51.88	52.19	51.79	52.04	337,524	+0.25(+0.48%)
Sep 12, 2024	51.35	51.82	51.18	51.79	557,418	+0.55(+1.07%)
Sep 11, 2024	50.68	51.32	49.86	51.24	951,675	+0.58(+1.14%)
Sep 10, 2024	50.52	50.72	50.22	50.67	445,114	+0.26(+0.51%)
Sep 09, 2024	50.21	50.49	50.03	50.41	385,725	+0.62(+1.24%)
Sep 06, 2024	50.63	50.81	49.74	49.79	414,595	-0.90(-1.77%)
Sep 05, 2024	50.86	51.04	50.44	50.69	790,126	-0.26(-0.51%)
Sep 04, 2024	50.77	51.18	50.73	50.95	302,811	-0.12(-0.23%)

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.