Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	50.94	51.06	50.70	51.04	32,822	+0.08(+0.16%)
Nov 14, 2024	51.01	51.19	50.96	50.96	20,297	-0.01(-0.02%)
Nov 13, 2024	51.14	51.19	50.83	50.97	22,455	+0.00(+0.00%)
Nov 12, 2024	51.24	51.36	50.80	50.97	32,666	-0.38(-0.74%)
Nov 11, 2024	51.26	51.60	51.26	51.35	19,851	+0.63(+1.24%)
Nov 08, 2024	50.73	50.83	50.49	50.72	26,904	+0.10(+0.20%)
Nov 07, 2024	50.96	50.97	50.62	50.62	15,561	-0.35(-0.69%)
Nov 06, 2024	51.00	51.07	50.75	50.97	16,628	+1.02(+2.04%)
Nov 05, 2024	49.45	49.95	49.45	49.95	17,848	+0.51(+1.03%)
Nov 04, 2024	49.44	49.71	49.30	49.44	40,662	+0.11(+0.22%)
Nov 01, 2024	49.93	49.97	49.28	49.33	23,947	-0.56(-1.13%)
Oct 31, 2024	49.86	50.25	49.86	49.89	21,340	+0.03(+0.06%)
Oct 30, 2024	49.60	50.00	49.60	49.86	18,227	+0.12(+0.23%)
Oct 29, 2024	49.91	49.97	49.70	49.75	20,089	-0.54(-1.07%)
Oct 28, 2024	49.91	50.34	49.91	50.28	18,287	+0.59(+1.20%)
Oct 25, 2024	50.49	50.49	49.69	49.69	28,558	-0.67(-1.33%)
Oct 24, 2024	50.48	50.48	50.19	50.36	17,557	+0.01(+0.02%)
Oct 23, 2024	50.12	50.35	50.10	50.35	15,892	+0.04(+0.08%)
Oct 22, 2024	49.97	50.36	49.90	50.31	17,889	+0.32(+0.64%)
Oct 21, 2024	50.81	50.87	49.98	49.99	22,505	-0.82(-1.61%)
Oct 18, 2024	50.74	50.87	50.52	50.81	31,436	+0.07(+0.14%)
Oct 17, 2024	50.88	50.88	50.66	50.74	28,046	-0.09(-0.18%)
Oct 16, 2024	50.50	50.90	50.50	50.83	45,240	+0.52(+1.03%)
Oct 15, 2024	50.00	50.79	50.00	50.31	29,411	+0.38(+0.76%)
Oct 14, 2024	49.52	49.95	49.39	49.93	31,537	+0.37(+0.75%)
Oct 11, 2024	49.22	49.65	49.22	49.56	16,552	+0.48(+0.98%)
Oct 10, 2024	49.07	49.25	48.95	49.08	28,324	-0.02(-0.04%)
Oct 09, 2024	48.77	49.27	48.77	49.10	36,814	+0.30(+0.61%)
Oct 08, 2024	49.01	49.01	48.75	48.80	102,121	-0.15(-0.31%)
Oct 07, 2024	49.30	49.34	48.77	48.95	31,692	-0.49(-0.99%)
Oct 04, 2024	49.24	49.44	49.10	49.44	23,950	+0.47(+0.96%)
Oct 03, 2024	49.09	49.09	48.79	48.97	26,057	-0.28(-0.57%)
Oct 02, 2024	49.29	49.56	49.20	49.25	46,752	-0.31(-0.63%)
Oct 01, 2024	49.86	49.86	49.32	49.56	51,272	-0.38(-0.76%)
Sep 30, 2024	49.72	49.94	49.51	49.94	23,469	+0.22(+0.44%)
Sep 27, 2024	49.74	50.06	49.64	49.72	58,350	+0.29(+0.59%)
Sep 26, 2024	49.22	49.45	49.15	49.43	42,262	+0.37(+0.75%)
Sep 25, 2024	49.61	49.61	49.03	49.06	28,009	-0.51(-1.02%)
Sep 24, 2024	49.54	49.72	49.49	49.57	12,613	+0.04(+0.08%)
Sep 23, 2024	49.60	49.60	49.40	49.53	25,688	+0.12(+0.25%)
Sep 20, 2024	49.49	49.49	49.25	49.41	110,708	-0.21(-0.42%)
Sep 19, 2024	49.82	49.82	49.36	49.61	23,486	+0.27(+0.55%)
Sep 18, 2024	49.38	49.90	49.28	49.34	24,647	-0.04(-0.08%)
Sep 17, 2024	49.49	49.72	49.18	49.38	145,211	+0.00(+0.00%)
Sep 16, 2024	49.23	49.42	49.11	49.38	26,685	+0.42(+0.87%)
Sep 13, 2024	48.71	48.97	48.71	48.95	27,937	+0.45(+0.92%)
Sep 12, 2024	48.38	48.54	48.16	48.51	15,099	+0.13(+0.27%)
Sep 11, 2024	48.38	48.38	47.63	48.38	25,780	-0.18(-0.37%)
Sep 10, 2024	48.88	48.88	48.28	48.56	59,132	-0.33(-0.67%)
Sep 09, 2024	48.67	49.11	48.57	48.88	18,168	+0.43(+0.89%)
Sep 06, 2024	49.07	49.24	48.39	48.45	37,259	-0.61(-1.25%)
Sep 05, 2024	49.64	49.64	48.95	49.06	35,271	-0.33(-0.66%)
Sep 04, 2024	49.52	49.80	49.18	49.39	50,353	-0.09(-0.18%)

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.