Skip to main content

Midcap Revenue ETF Oppenheimer (NY: RWK )

109.17 -0.68 (-0.62%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 99.28 99.52 99.01 99.45 13,643 +0.58(+0.59%)
Jul 28, 2023 99.03 99.21 98.44 98.87 29,318 +0.80(+0.82%)
Jul 27, 2023 99.70 99.70 97.76 98.07 46,279 -0.95(-0.96%)
Jul 26, 2023 98.53 99.13 98.53 99.03 14,007 +0.60(+0.61%)
Jul 25, 2023 98.07 98.91 98.07 98.43 168,145 +0.22(+0.22%)
Jul 24, 2023 98.00 98.51 97.72 98.21 35,113 +0.45(+0.47%)
Jul 21, 2023 98.89 98.89 97.61 97.76 29,587 -0.54(-0.55%)
Jul 20, 2023 99.10 99.10 97.68 98.30 9,614 -0.53(-0.54%)
Jul 19, 2023 98.78 98.84 98.19 98.83 30,745 +0.50(+0.51%)
Jul 18, 2023 97.50 98.56 97.22 98.33 63,251 +1.09(+1.12%)
Jul 17, 2023 96.85 97.40 96.21 97.24 64,316 +0.57(+0.59%)
Jul 14, 2023 97.95 97.95 96.37 96.67 27,896 -1.33(-1.36%)
Jul 13, 2023 97.82 98.16 97.36 98.00 84,413 +0.64(+0.66%)
Jul 12, 2023 97.94 98.11 97.25 97.36 30,819 +0.40(+0.41%)
Jul 11, 2023 96.15 96.97 95.87 96.97 31,521 +1.27(+1.32%)
Jul 10, 2023 94.85 95.70 94.85 95.70 17,305 +0.82(+0.86%)
Jul 07, 2023 94.29 95.45 93.90 94.88 14,263 +1.55(+1.66%)
Jul 06, 2023 93.81 93.81 92.58 93.33 11,727 -1.14(-1.20%)
Jul 05, 2023 95.02 95.02 94.44 94.46 13,285 -0.85(-0.89%)
Jul 03, 2023 95.19 95.42 95.09 95.31 4,481 +0.33(+0.35%)
Jun 30, 2023 95.29 95.29 94.62 94.98 12,772 +0.82(+0.87%)
Jun 29, 2023 93.35 94.46 93.35 94.17 16,244 +1.15(+1.23%)
Jun 28, 2023 92.91 93.20 92.62 93.02 7,082 +0.18(+0.19%)
Jun 27, 2023 91.52 93.13 91.27 92.84 18,884 +1.53(+1.68%)
Jun 26, 2023 90.86 91.93 90.86 91.31 17,010 +0.78(+0.86%)
Jun 23, 2023 90.58 91.22 90.42 90.53 10,427 -0.84(-0.92%)
Jun 22, 2023 91.69 91.70 91.08 91.37 9,013 -0.51(-0.56%)
Jun 21, 2023 91.70 92.33 91.36 91.88 9,258 +0.14(+0.15%)
Jun 20, 2023 92.11 92.19 91.46 91.74 17,464 -0.70(-0.76%)
Jun 16, 2023 93.42 93.45 92.23 92.44 24,930 -0.54(-0.58%)
Jun 15, 2023 91.96 93.33 91.96 92.98 24,246 +0.81(+0.88%)
Jun 14, 2023 93.12 93.50 91.53 92.18 13,833 -0.38(-0.42%)
Jun 13, 2023 92.23 92.82 92.08 92.56 21,259 +1.09(+1.20%)
Jun 12, 2023 91.04 91.79 90.94 91.47 14,313 +0.62(+0.68%)
Jun 09, 2023 91.53 91.53 90.79 90.85 35,078 -0.40(-0.44%)
Jun 08, 2023 91.57 91.59 90.92 91.25 37,155 -0.34(-0.37%)
Jun 07, 2023 90.55 91.79 90.55 91.59 15,376 +1.60(+1.77%)
Jun 06, 2023 87.67 90.21 87.67 89.99 34,080 +2.07(+2.35%)
Jun 05, 2023 88.27 88.92 87.60 87.92 10,516 -0.98(-1.10%)
Jun 02, 2023 86.92 89.04 86.92 88.89 23,042 +3.18(+3.71%)
Jun 01, 2023 85.50 85.99 85.06 85.72 13,778 +0.47(+0.55%)
May 31, 2023 86.23 86.42 84.80 85.25 121,003 -1.57(-1.80%)
May 30, 2023 87.46 87.51 86.48 86.82 9,266 -0.21(-0.24%)
May 26, 2023 86.40 87.25 86.33 87.02 12,939 +0.94(+1.09%)
May 25, 2023 85.93 86.37 85.45 86.09 50,938 +0.20(+0.23%)
May 24, 2023 86.64 86.64 85.69 85.89 125,834 -0.81(-0.93%)
May 23, 2023 87.27 87.79 86.65 86.70 12,023 -0.74(-0.85%)
May 22, 2023 87.49 87.88 86.86 87.44 53,069 +0.32(+0.36%)
May 19, 2023 89.22 89.22 86.87 87.12 25,236 -1.10(-1.25%)
May 18, 2023 87.07 88.34 86.80 88.22 12,059 +0.90(+1.03%)
May 17, 2023 86.20 87.40 85.74 87.33 10,861 +1.67(+1.94%)
May 16, 2023 86.50 86.50 85.64 85.66 26,984 -1.08(-1.24%)
May 15, 2023 86.32 86.96 86.12 86.74 14,716 +0.72(+0.84%)
May 12, 2023 86.23 86.27 85.52 86.02 11,486 +0.05(+0.06%)
May 11, 2023 86.01 86.09 85.67 85.97 14,324 -0.23(-0.27%)
May 10, 2023 87.68 87.68 85.74 86.20 11,416 +0.08(+0.10%)
May 09, 2023 85.58 86.37 85.58 86.12 8,307 -0.19(-0.21%)
May 08, 2023 86.99 86.99 86.14 86.31 8,182 -0.23(-0.27%)
May 05, 2023 85.56 86.68 85.56 86.54 14,560 +2.13(+2.53%)
May 04, 2023 85.35 85.35 84.25 84.41 14,365 -1.30(-1.51%)
May 03, 2023 86.44 87.35 85.70 85.70 20,209 -0.52(-0.61%)
May 02, 2023 87.03 87.03 85.02 86.22 16,086 -1.43(-1.63%)
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.