Skip to main content

Midcap Revenue ETF Oppenheimer (NY: RWK )

109.18 -0.67 (-0.61%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 108.93 108.93 107.46 107.46 18,474 -2.10(-1.92%)
Apr 29, 2024 109.27 109.75 109.27 109.57 17,804 +0.70(+0.64%)
Apr 26, 2024 108.62 109.15 108.51 108.87 70,773 +0.59(+0.54%)
Apr 25, 2024 108.00 108.57 107.48 108.28 10,892 -0.85(-0.78%)
Apr 24, 2024 108.83 109.24 108.44 109.13 11,236 +0.23(+0.21%)
Apr 23, 2024 107.94 109.28 107.94 108.89 18,036 +0.93(+0.86%)
Apr 22, 2024 107.34 108.39 106.80 107.96 20,639 +1.20(+1.12%)
Apr 19, 2024 106.11 107.12 106.11 106.77 24,591 +0.66(+0.62%)
Apr 18, 2024 106.83 107.24 105.85 106.11 53,773 -0.22(-0.21%)
Apr 17, 2024 107.90 107.90 106.33 106.33 19,931 -1.17(-1.08%)
Apr 16, 2024 107.74 107.79 106.68 107.49 23,213 -0.45(-0.42%)
Apr 15, 2024 109.61 110.12 107.49 107.94 11,511 -1.17(-1.07%)
Apr 12, 2024 110.58 110.82 108.67 109.11 23,638 -1.66(-1.50%)
Apr 11, 2024 111.18 111.18 110.06 110.77 31,215 +0.01(+0.01%)
Apr 10, 2024 111.11 111.61 110.32 110.76 25,384 -2.20(-1.95%)
Apr 09, 2024 113.25 113.42 112.16 112.97 13,797 +0.08(+0.07%)
Apr 08, 2024 112.90 113.21 112.64 112.89 34,717 +0.30(+0.27%)
Apr 05, 2024 111.77 112.76 111.77 112.59 22,260 +0.84(+0.75%)
Apr 04, 2024 114.27 114.27 111.50 111.75 17,493 -1.62(-1.43%)
Apr 03, 2024 112.56 113.45 112.56 113.38 35,396 +0.55(+0.49%)
Apr 02, 2024 113.20 113.20 112.29 112.83 53,153 -1.28(-1.12%)
Apr 01, 2024 115.18 115.18 113.98 114.10 20,675 -0.65(-0.56%)
Mar 28, 2024 114.35 115.01 114.35 114.75 19,847 +0.40(+0.35%)
Mar 27, 2024 112.87 114.35 112.87 114.35 14,994 +2.18(+1.95%)
Mar 26, 2024 112.85 112.85 112.16 112.17 22,255 -0.10(-0.09%)
Mar 25, 2024 112.12 112.60 112.12 112.27 15,487 +0.18(+0.16%)
Mar 22, 2024 113.25 113.25 111.93 112.09 15,141 -0.92(-0.81%)
Mar 21, 2024 112.42 113.17 112.33 113.01 29,645 +1.34(+1.20%)
Mar 20, 2024 110.06 111.80 109.97 111.67 21,442 +1.70(+1.54%)
Mar 19, 2024 109.08 110.25 109.08 109.97 42,147 +0.80(+0.73%)
Mar 18, 2024 109.87 109.87 109.16 109.18 18,814 -0.29(-0.27%)
Mar 15, 2024 109.16 109.92 109.16 109.47 37,694 +0.10(+0.09%)
Mar 14, 2024 110.14 110.49 108.53 109.37 23,443 -1.00(-0.91%)
Mar 13, 2024 109.91 110.64 109.91 110.38 17,143 +0.77(+0.71%)
Mar 12, 2024 109.64 109.81 108.81 109.60 15,834 +0.56(+0.51%)
Mar 11, 2024 109.42 109.42 108.43 109.05 15,341 -0.40(-0.36%)
Mar 08, 2024 110.56 110.56 109.01 109.44 13,794 -0.39(-0.35%)
Mar 07, 2024 109.15 109.88 109.15 109.83 12,335 +1.37(+1.26%)
Mar 06, 2024 109.17 109.17 108.13 108.46 20,692 +0.16(+0.15%)
Mar 05, 2024 107.95 108.86 107.80 108.30 20,033 -0.11(-0.10%)
Mar 04, 2024 108.76 108.97 108.28 108.41 53,506 +0.54(+0.50%)
Mar 01, 2024 107.27 107.92 106.83 107.87 30,418 +0.74(+0.69%)
Feb 29, 2024 107.07 107.21 106.36 107.14 23,558 +0.83(+0.79%)
Feb 28, 2024 106.33 106.75 106.19 106.30 16,703 -0.30(-0.28%)
Feb 27, 2024 106.65 106.73 106.08 106.60 27,143 +0.54(+0.51%)
Feb 26, 2024 106.35 106.48 105.80 106.06 52,081 -0.07(-0.07%)
Feb 23, 2024 105.80 106.32 105.64 106.13 13,826 +0.62(+0.58%)
Feb 22, 2024 104.89 105.67 104.82 105.52 17,159 +1.13(+1.09%)
Feb 21, 2024 103.76 104.38 103.67 104.38 15,059 +0.17(+0.16%)
Feb 20, 2024 104.18 104.21 103.68 104.21 27,508 -0.71(-0.68%)
Feb 16, 2024 105.51 105.86 104.92 104.92 10,124 -1.05(-0.99%)
Feb 15, 2024 104.74 105.97 104.74 105.97 19,436 +1.74(+1.67%)
Feb 14, 2024 103.86 104.41 102.97 104.23 20,137 +1.36(+1.32%)
Feb 13, 2024 103.70 103.75 102.09 102.87 22,262 -3.27(-3.08%)
Feb 12, 2024 105.07 106.35 105.07 106.14 93,546 +1.28(+1.22%)
Feb 09, 2024 104.39 104.86 103.81 104.86 19,275 +0.69(+0.66%)
Feb 08, 2024 103.31 104.17 103.10 104.17 18,756 +0.92(+0.89%)
Feb 07, 2024 103.34 103.42 102.58 103.25 73,360 +0.34(+0.33%)
Feb 06, 2024 102.71 103.02 102.33 102.91 23,351 +0.35(+0.34%)
Feb 05, 2024 102.94 102.94 101.61 102.56 24,970 -1.10(-1.06%)
Feb 02, 2024 103.19 103.98 102.49 103.67 40,178 -0.22(-0.21%)
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.