Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Rus 1000 Quality Factor ETF (NY: OQAL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 27.07 27.07 27.07 27.07 100 -0.32(-1.17%)
May 30, 2019 27.39 27.39 27.39 27.39 20 +0.10(+0.36%)
May 29, 2019 27.29 27.29 27.29 27.29 7 -0.24(-0.86%)
May 28, 2019 27.52 27.52 27.52 27.52 0 -0.20(-0.71%)
May 24, 2019 27.72 27.72 27.72 27.72 0 +0.04(+0.14%)
May 23, 2019 27.57 27.68 27.57 27.68 150 -0.38(-1.35%)
May 22, 2019 28.06 28.06 28.06 28.06 30 -0.07(-0.24%)
May 21, 2019 28.01 28.13 28.01 28.13 135 +0.25(+0.90%)
May 20, 2019 27.88 27.88 27.88 27.88 0 -0.25(-0.89%)
May 17, 2019 28.13 28.13 28.13 28.13 0 -0.13(-0.47%)
May 16, 2019 28.26 28.26 28.26 28.26 0 +0.18(+0.65%)
May 15, 2019 28.08 28.08 28.08 28.08 4 +0.23(+0.82%)
May 14, 2019 27.85 27.85 27.85 27.85 0 +0.24(+0.88%)
May 13, 2019 27.61 27.61 27.61 27.61 0 -0.68(-2.40%)
May 10, 2019 28.29 28.29 28.29 28.29 0 +0.10(+0.35%)
May 09, 2019 28.19 28.19 28.19 28.19 0 -0.17(-0.60%)
May 08, 2019 28.36 28.36 28.34 28.36 100 -0.00(-0.01%)
May 07, 2019 28.36 28.36 28.36 28.36 14 -0.49(-1.71%)
May 06, 2019 28.86 28.86 28.86 28.86 0 -0.09(-0.32%)
May 03, 2019 28.95 28.95 28.95 28.95 0 +0.26(+0.90%)
May 02, 2019 28.69 28.69 28.69 28.69 0 -0.08(-0.29%)
May 01, 2019 28.78 28.78 28.78 28.78 12 -0.21(-0.71%)
Apr 30, 2019 28.98 28.98 28.98 28.98 0 -0.05(-0.16%)
Apr 29, 2019 29.06 29.08 29.03 29.03 634 +0.05(+0.17%)
Apr 26, 2019 28.98 28.98 28.98 28.98 0 -0.02(-0.07%)
Apr 25, 2019 29.00 29.00 29.00 29.00 0 -0.04(-0.14%)
Apr 24, 2019 29.04 29.04 29.04 29.04 0 -0.00(-0.01%)
Apr 23, 2019 29.05 29.05 29.05 29.05 0 +0.23(+0.81%)
Apr 22, 2019 28.81 28.81 28.81 28.81 0 +0.04(+0.13%)
Apr 18, 2019 28.72 28.78 28.72 28.78 100 +0.01(+0.03%)
Apr 17, 2019 28.77 28.77 28.77 28.77 0 -0.06(-0.20%)
Apr 16, 2019 28.83 28.83 28.83 28.83 0 -0.04(-0.13%)
Apr 15, 2019 28.86 28.86 28.86 28.86 0 +0.03(+0.10%)
Apr 12, 2019 28.83 28.83 28.83 28.83 0 +0.17(+0.58%)
Apr 11, 2019 28.67 28.67 28.67 28.67 0 +0.01(+0.02%)
Apr 10, 2019 28.66 28.66 28.66 28.66 0 +0.12(+0.42%)
Apr 09, 2019 28.54 28.54 28.54 28.54 50 -0.15(-0.51%)
Apr 08, 2019 28.66 28.69 28.66 28.69 250 +0.01(+0.03%)
Apr 05, 2019 28.68 28.68 28.68 28.68 0 +0.12(+0.42%)
Apr 04, 2019 28.56 28.56 28.56 28.56 0 +0.05(+0.17%)
Apr 03, 2019 28.51 28.51 28.51 28.51 0 +0.05(+0.18%)
Apr 02, 2019 28.46 28.46 28.46 28.46 0 +0.01(+0.05%)
Apr 01, 2019 28.45 28.45 28.45 28.45 0 +0.32(+1.13%)
Mar 29, 2019 28.13 28.13 28.13 28.13 0 +0.20(+0.71%)
Mar 28, 2019 27.93 27.93 27.93 27.93 0 +0.14(+0.52%)
Mar 27, 2019 27.79 27.79 27.79 27.79 4 -0.12(-0.41%)
Mar 26, 2019 27.90 27.90 27.90 27.90 0 +0.17(+0.63%)
Mar 25, 2019 27.73 27.73 27.73 27.73 0 -0.05(-0.18%)
Mar 22, 2019 27.88 27.88 27.78 27.78 200 -0.52(-1.83%)
Mar 21, 2019 28.30 28.30 28.30 28.30 4 +0.34(+1.20%)
Mar 20, 2019 27.96 27.96 27.96 27.96 200 +0.01(+0.03%)
Mar 19, 2019 28.18 28.18 27.95 27.95 217 -0.05(-0.18%)
Mar 18, 2019 28.01 28.01 28.01 28.01 2 +0.05(+0.17%)
Mar 15, 2019 27.96 27.96 27.96 27.96 0 +0.11(+0.41%)
Mar 14, 2019 27.85 27.85 27.85 27.85 0 -0.04(-0.16%)
Mar 13, 2019 27.89 27.89 27.89 27.89 0 +0.19(+0.70%)
Mar 12, 2019 27.70 27.70 27.70 27.70 0 +0.08(+0.29%)
Mar 11, 2019 27.61 27.61 27.61 27.61 0 +0.38(+1.38%)
Mar 08, 2019 27.04 27.24 27.04 27.24 300 -0.08(-0.28%)
Mar 07, 2019 27.31 27.32 27.31 27.32 100 -0.24(-0.87%)
Mar 06, 2019 27.53 27.55 27.53 27.55 100 -0.18(-0.65%)
Mar 05, 2019 27.74 27.74 27.74 27.74 0 +0.03(+0.12%)
Mar 04, 2019 27.50 27.70 27.50 27.70 100 -0.14(-0.51%)
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.