Skip to main content

Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

36.75 -0.66 (-1.76%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.96 27.01 26.95 27.01 645 -0.01(-0.02%)
Apr 29, 2019 26.97 27.01 26.97 27.01 1,346 +0.10(+0.37%)
Apr 26, 2019 26.91 26.91 26.91 26.91 0 +0.26(+0.98%)
Apr 25, 2019 26.65 26.65 26.65 26.65 750 -0.20(-0.73%)
Apr 24, 2019 26.84 26.84 26.84 26.84 231 +0.20(+0.74%)
Apr 23, 2019 26.65 26.65 26.65 26.65 0 +0.32(+1.21%)
Apr 22, 2019 26.33 26.33 26.33 26.33 0 -0.21(-0.80%)
Apr 18, 2019 26.54 26.54 26.54 26.54 0 -0.00(-0.01%)
Apr 17, 2019 26.54 26.54 26.54 26.54 0 -0.11(-0.41%)
Apr 16, 2019 26.65 26.65 26.65 26.65 0 +0.04(+0.15%)
Apr 15, 2019 26.61 26.61 26.61 26.61 15 -0.08(-0.32%)
Apr 12, 2019 26.70 26.70 26.70 26.70 100 +0.13(+0.48%)
Apr 11, 2019 26.57 26.57 26.57 26.57 0 +0.03(+0.13%)
Apr 10, 2019 26.54 26.54 26.54 26.54 0 +0.32(+1.21%)
Apr 09, 2019 26.22 26.22 26.22 26.22 0 -0.33(-1.24%)
Apr 08, 2019 26.50 26.55 26.50 26.55 160 -0.08(-0.28%)
Apr 05, 2019 26.63 26.63 26.63 26.63 0 +0.18(+0.67%)
Apr 04, 2019 26.45 26.45 26.45 26.45 0 +0.18(+0.67%)
Apr 03, 2019 26.27 26.27 26.27 26.27 0 +0.10(+0.39%)
Apr 02, 2019 26.17 26.17 26.17 26.17 0 -0.15(-0.56%)
Apr 01, 2019 26.32 26.32 26.32 26.32 338 +0.25(+0.95%)
Mar 29, 2019 26.07 26.07 26.07 26.07 0 +0.03(+0.11%)
Mar 28, 2019 26.04 26.04 26.04 26.04 0 +0.19(+0.74%)
Mar 27, 2019 25.85 25.85 25.85 25.85 0 +0.06(+0.24%)
Mar 26, 2019 25.79 25.79 25.79 25.79 0 +0.27(+1.04%)
Mar 25, 2019 25.52 25.52 25.52 25.52 3 +0.13(+0.51%)
Mar 22, 2019 25.89 25.89 25.39 25.39 200 -0.70(-2.69%)
Mar 21, 2019 26.10 26.10 26.10 26.10 14 +0.25(+0.99%)
Mar 20, 2019 25.84 25.84 25.84 25.84 11 -0.21(-0.81%)
Mar 19, 2019 26.23 26.23 26.05 26.05 100 -0.32(-1.21%)
Mar 18, 2019 26.30 26.37 26.30 26.37 100 +0.19(+0.72%)
Mar 15, 2019 26.18 26.18 26.18 26.18 0 -0.00(-0.02%)
Mar 14, 2019 26.19 26.19 26.19 26.19 0 -0.08(-0.32%)
Mar 13, 2019 26.27 26.27 26.27 26.27 0 +0.10(+0.37%)
Mar 12, 2019 26.17 26.17 26.17 26.17 0 -0.07(-0.26%)
Mar 11, 2019 26.24 26.24 26.24 26.24 0 +0.35(+1.34%)
Mar 08, 2019 25.89 25.89 25.89 25.89 0 +0.01(+0.03%)
Mar 07, 2019 25.89 25.89 25.89 25.89 0 -0.20(-0.77%)
Mar 06, 2019 26.09 26.09 26.09 26.09 0 -0.39(-1.48%)
Mar 05, 2019 26.49 26.49 26.48 26.48 100 -0.04(-0.14%)
Mar 04, 2019 26.69 26.69 26.52 26.52 101 -0.18(-0.68%)
Mar 01, 2019 26.59 26.70 26.53 26.70 1,600 +0.12(+0.45%)
Feb 28, 2019 26.56 26.58 26.56 26.58 233 +0.01(+0.04%)
Feb 27, 2019 26.48 26.57 26.48 26.57 100 -0.01(-0.04%)
Feb 26, 2019 26.73 26.73 26.58 26.58 100 -0.17(-0.65%)
Feb 25, 2019 26.98 26.98 26.75 26.75 100 -0.11(-0.40%)
Feb 22, 2019 26.82 26.86 26.82 26.86 800 +0.16(+0.59%)
Feb 21, 2019 26.70 26.70 26.70 26.70 0 -0.03(-0.11%)
Feb 20, 2019 26.73 26.73 26.73 26.73 0 +0.13(+0.48%)
Feb 19, 2019 26.60 26.60 26.60 26.60 0 +0.10(+0.39%)
Feb 15, 2019 26.25 26.50 26.25 26.50 1,000 +0.35(+1.33%)
Feb 14, 2019 26.15 26.15 26.15 26.15 0 +0.02(+0.06%)
Feb 13, 2019 26.01 26.14 26.01 26.14 550 +0.11(+0.42%)
Feb 12, 2019 26.03 26.03 26.03 26.03 0 +0.20(+0.78%)
Feb 11, 2019 25.82 25.82 25.82 25.82 0 +0.19(+0.76%)
Feb 08, 2019 25.63 25.63 25.63 25.63 0 -0.01(-0.04%)
Feb 07, 2019 25.64 25.64 25.64 25.64 0 -0.01(-0.05%)
Feb 06, 2019 25.65 25.65 25.65 25.65 0 +0.01(+0.03%)
Feb 05, 2019 25.64 25.64 25.64 25.64 0 +0.04(+0.15%)
Feb 04, 2019 25.61 25.61 25.61 25.61 0 +0.21(+0.81%)
Feb 01, 2019 25.40 25.40 25.40 25.40 0 -0.01(-0.04%)
Jan 31, 2019 25.41 25.41 25.41 25.41 0 +0.22(+0.88%)
Jan 30, 2019 25.19 25.19 25.19 25.19 0 +0.11(+0.42%)
Jan 29, 2019 25.09 25.10 25.08 25.08 200 +0.02(+0.07%)
Jan 28, 2019 25.04 25.07 25.04 25.07 142 -0.06(-0.25%)
Jan 25, 2019 25.13 25.13 25.13 25.13 0 +0.17(+0.67%)
Jan 24, 2019 24.96 24.96 24.96 24.96 0 +0.12(+0.49%)
Jan 23, 2019 24.90 24.90 24.84 24.84 100 +0.02(+0.06%)
Jan 22, 2019 24.95 24.96 24.82 24.82 750 -0.31(-1.22%)
Jan 18, 2019 25.13 25.13 25.13 25.13 0 +0.24(+0.97%)
Jan 17, 2019 24.79 24.89 24.79 24.89 100 +0.18(+0.71%)
Jan 16, 2019 24.71 24.71 24.71 24.71 133 +0.20(+0.83%)
Jan 15, 2019 24.50 24.52 24.50 24.51 1,458 +0.14(+0.58%)
Jan 14, 2019 24.37 24.37 24.37 24.37 0 -0.19(-0.76%)
Jan 11, 2019 24.62 24.62 24.55 24.55 100 +0.01(+0.05%)
Jan 10, 2019 24.62 24.62 24.54 24.54 101 +0.12(+0.49%)
Jan 09, 2019 24.59 24.59 24.42 24.42 100 +0.11(+0.47%)
Jan 08, 2019 24.04 24.31 24.04 24.31 308 +0.31(+1.31%)
Jan 07, 2019 24.00 24.00 24.00 24.00 76 +0.21(+0.87%)
Jan 04, 2019 23.79 23.79 23.79 23.79 0 +0.78(+3.41%)
Jan 03, 2019 23.01 23.01 23.01 23.01 14 -0.36(-1.54%)
Jan 02, 2019 23.37 23.37 23.37 23.37 1 +0.17(+0.72%)
Dec 31, 2018 23.20 23.20 23.20 23.20 100 +0.11(+0.48%)
Dec 28, 2018 22.97 23.09 22.97 23.09 200 +0.27(+1.19%)
Dec 27, 2018 22.58 22.82 22.35 22.82 2,721 -0.10(-0.44%)
Dec 26, 2018 22.05 22.92 22.01 22.92 200 +0.86(+3.89%)
Dec 24, 2018 22.30 22.30 22.06 22.06 200 -0.33(-1.47%)
Dec 21, 2018 23.09 23.09 22.39 22.39 200 -0.63(-2.74%)
Dec 20, 2018 23.13 23.18 23.02 23.02 3,800 -0.39(-1.66%)
Dec 19, 2018 23.95 23.95 23.41 23.41 100 -0.49(-2.05%)
Dec 18, 2018 24.13 24.13 23.90 23.90 100 +0.06(+0.26%)
Dec 17, 2018 24.44 24.44 23.84 23.84 226 -0.48(-1.98%)
Dec 14, 2018 24.72 24.83 24.32 24.32 13,900 -0.47(-1.88%)
Dec 13, 2018 24.86 24.87 24.79 24.79 768 -0.47(-1.85%)
Dec 12, 2018 25.25 25.25 25.25 25.25 0 +0.27(+1.07%)
Dec 11, 2018 25.44 25.44 24.98 24.98 134 -0.04(-0.17%)
Dec 10, 2018 25.09 25.09 25.03 25.03 101 -0.16(-0.65%)
Dec 07, 2018 25.50 25.50 25.19 25.19 1,300 -0.18(-0.71%)
Dec 06, 2018 25.37 25.37 25.37 25.37 2,158 -0.63(-2.42%)
Dec 04, 2018 26.25 26.25 26.00 26.00 1,900 -0.72(-2.69%)
Dec 03, 2018 26.72 26.72 26.72 26.72 100 -0.01(-0.04%)
Nov 30, 2018 26.73 26.73 26.72 26.73 1,200 +0.68(+2.61%)
Nov 29, 2018 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Nov 28, 2018 26.05 26.05 26.05 26.05 100 -0.10(-0.38%)
Nov 27, 2018 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 26, 2018 26.15 26.15 26.15 26.15 55 -0.44(-1.65%)
Nov 23, 2018 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
Nov 21, 2018 26.59 26.59 26.59 0 +0.00(+0.00%)
Nov 20, 2018 26.59 26.59 26.59 26.59 58 +0.00(+0.00%)
Nov 19, 2018 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
Nov 16, 2018 26.59 26.59 26.59 26.59 100 +0.13(+0.49%)
Nov 15, 2018 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Nov 14, 2018 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Nov 13, 2018 26.46 26.46 26.46 26.46 1,247 -0.22(-0.82%)
Nov 12, 2018 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Nov 09, 2018 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Nov 08, 2018 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Nov 07, 2018 26.72 26.72 26.68 26.68 201 +0.09(+0.36%)
Nov 06, 2018 26.48 26.59 26.48 26.59 740 +0.13(+0.49%)
Nov 05, 2018 26.44 26.45 26.44 26.45 2,114 +0.20(+0.78%)
Nov 02, 2018 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Nov 01, 2018 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Oct 31, 2018 26.27 26.27 26.25 26.25 2,126 +0.52(+2.02%)
Oct 30, 2018 25.73 25.73 25.73 25.73 71 +0.00(+0.00%)
Oct 29, 2018 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Oct 26, 2018 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Oct 25, 2018 25.73 25.73 25.73 25.73 58 +0.00(+0.00%)
Oct 24, 2018 25.73 25.73 25.73 25.73 834 -0.07(-0.25%)
Oct 23, 2018 25.81 25.81 25.80 25.80 2,000 -0.38(-1.47%)
Oct 22, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Oct 19, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Oct 18, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Oct 17, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Oct 16, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Oct 15, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Oct 12, 2018 26.18 26.18 26.18 26.18 100 -0.09(-0.32%)
Oct 11, 2018 26.49 26.49 26.27 26.27 330 -1.00(-3.65%)
Oct 10, 2018 27.26 27.26 27.26 27.26 1 +0.00(+0.00%)
Oct 09, 2018 27.26 27.26 27.26 27.26 0 +0.00(+0.00%)
Oct 08, 2018 27.26 27.26 27.26 27.26 0 +0.00(+0.00%)
Oct 05, 2018 27.26 27.26 27.26 27.26 100 -0.04(-0.15%)
Oct 04, 2018 27.30 27.30 27.30 27.30 247 -0.15(-0.54%)
Oct 03, 2018 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Oct 02, 2018 27.45 27.45 27.45 27.45 3,003 -0.59(-2.10%)
Oct 01, 2018 28.04 28.04 28.04 28.04 1 +0.14(+0.50%)
Sep 28, 2018 27.90 27.90 27.90 27.90 100 -0.18(-0.64%)
Sep 27, 2018 28.08 28.08 28.08 28.08 172 +0.00(+0.00%)
Sep 26, 2018 28.08 28.08 28.08 28.08 275 -0.03(-0.09%)
Sep 25, 2018 28.11 28.11 28.11 28.11 0 -0.13(-0.48%)
Sep 24, 2018 28.24 28.24 28.24 28.24 709 -0.49(-1.71%)
Sep 21, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 20, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 19, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 18, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 17, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 14, 2018 28.73 28.73 28.73 28.73 100 +0.00(+0.00%)
Sep 13, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 12, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 11, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 10, 2018 28.73 28.73 28.73 28.73 9 +0.00(+0.00%)
Sep 07, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 06, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 05, 2018 28.73 28.73 28.73 0 +0.00(+0.00%)
Sep 04, 2018 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 31, 2018 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 30, 2018 28.73 28.73 28.73 28.73 188 -0.03(-0.11%)
Aug 29, 2018 28.76 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 28, 2018 28.76 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 27, 2018 28.76 28.76 28.76 28.76 134 +0.41(+1.45%)
Aug 24, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 23, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 22, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 21, 2018 28.35 28.35 28.35 28.35 1 +0.21(+0.76%)
Aug 20, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 17, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 16, 2018 28.14 28.14 28.14 28.14 115 +0.21(+0.73%)
Aug 15, 2018 27.93 27.93 27.93 27.93 400 +0.15(+0.54%)
Aug 14, 2018 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 13, 2018 27.78 27.78 27.78 27.78 1,350 +0.05(+0.18%)
Aug 10, 2018 27.73 27.73 27.73 27.73 100 +0.00(+0.00%)
Aug 09, 2018 27.73 27.73 27.73 27.73 18 +0.00(+0.00%)
Aug 08, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 07, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 06, 2018 27.73 27.73 27.73 27.73 73 +0.00(+0.00%)
Aug 03, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 02, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Aug 01, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 31, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 30, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 27, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 26, 2018 27.73 27.73 27.73 27.73 53 +0.00(+0.00%)
Jul 25, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 24, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 23, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 20, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 19, 2018 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Jul 18, 2018 27.73 27.73 27.73 27.73 350 +0.63(+2.32%)
Jul 17, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 16, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 13, 2018 27.10 27.10 27.10 27.10 11 +0.00(+0.00%)
Jul 12, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 11, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 10, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 09, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 06, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 05, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 03, 2018 27.10 27.10 27.10 0 +0.00(+0.00%)
Jul 02, 2018 27.10 27.10 27.10 27.10 17 -0.05(-0.18%)
Jun 29, 2018 27.15 27.15 27.15 27.15 60 +0.00(+0.00%)
Jun 28, 2018 27.14 27.15 27.14 27.15 650 -0.25(-0.92%)
Jun 27, 2018 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jun 26, 2018 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jun 25, 2018 27.40 27.40 27.40 27.40 922 -0.38(-1.36%)
Jun 22, 2018 27.88 27.88 27.78 27.78 512 -0.08(-0.29%)
Jun 21, 2018 27.86 27.86 27.86 27.86 103 -0.03(-0.10%)
Jun 20, 2018 27.89 27.89 27.89 27.89 750 +0.37(+1.33%)
Jun 19, 2018 27.52 27.52 27.52 27.52 0 -0.06(-0.22%)
Jun 18, 2018 27.58 27.58 27.58 27.58 50 +0.00(+0.00%)
Jun 15, 2018 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jun 14, 2018 27.58 27.58 27.58 27.58 150 -0.03(-0.11%)
Jun 13, 2018 27.61 27.61 27.61 27.61 100 -0.15(-0.54%)
Jun 12, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Jun 11, 2018 27.76 27.76 27.76 27.76 65 +0.00(+0.00%)
Jun 08, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Jun 07, 2018 27.76 27.76 27.76 27.76 73 +0.48(+1.76%)
Jun 06, 2018 27.28 27.28 27.28 27.28 2 +0.00(+0.00%)
Jun 05, 2018 27.28 27.28 27.28 27.28 185 +0.05(+0.20%)
Jun 04, 2018 27.23 27.23 27.23 27.23 221 +0.14(+0.50%)
Jun 01, 2018 27.09 27.09 27.09 27.09 735 -0.09(-0.31%)
May 31, 2018 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
May 30, 2018 27.18 27.18 27.18 27.18 400 +0.37(+1.36%)
May 29, 2018 26.81 26.81 26.81 26.81 8 +0.04(+0.15%)
May 25, 2018 26.77 26.77 26.77 0 +0.00(+0.00%)
May 24, 2018 26.77 26.77 26.77 26.77 137 -0.02(-0.07%)
May 23, 2018 26.79 26.79 26.79 26.79 74 -0.12(-0.46%)
May 22, 2018 26.91 26.91 26.91 26.91 51 +0.00(+0.00%)
May 21, 2018 26.70 26.91 26.70 26.91 916 +0.41(+1.56%)
May 18, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 17, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 16, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 15, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 14, 2018 26.50 26.50 26.50 26.50 2,000 -0.05(-0.17%)
May 11, 2018 26.55 26.55 26.55 26.55 200 +0.73(+2.81%)
May 10, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
May 09, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
May 08, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
May 07, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
May 04, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
May 03, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
May 02, 2018 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
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.