Smallcap Revenue ETF Oppenheimer (NY: RWJ )

117.00 USD -0.84 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 116.23 118.09 114.11 117.00 73,744 -0.84(-0.71%)
Jan 24, 2022 113.21 118.06 111.86 117.84 159,507 +3.17(+2.76%)
Jan 21, 2022 115.93 118.00 114.60 114.67 132,303 -1.76(-1.51%)
Jan 20, 2022 120.26 121.41 116.31 116.43 100,778 -3.26(-2.72%)
Jan 19, 2022 122.72 122.72 119.68 119.69 43,560 -2.16(-1.77%)
Jan 18, 2022 123.88 123.89 121.57 121.85 39,207 -2.84(-2.28%)
Jan 14, 2022 124.69 0 +0.42(+0.34%)
Jan 13, 2022 124.06 125.86 123.94 124.27 29,644 +0.55(+0.44%)
Jan 12, 2022 124.84 125.43 122.93 123.72 37,294 -0.51(-0.41%)
Jan 11, 2022 123.53 124.51 121.86 124.23 62,781 +1.16(+0.94%)
Jan 10, 2022 123.41 123.41 121.21 123.07 55,131 -0.71(-0.57%)
Jan 07, 2022 125.04 125.77 123.66 123.78 168,459 -1.03(-0.83%)
Jan 06, 2022 124.82 125.60 123.75 124.81 68,518 +0.87(+0.70%)
Jan 05, 2022 126.96 127.75 123.84 123.94 64,456 -2.46(-1.95%)
Jan 04, 2022 125.58 127.04 125.58 126.40 69,125 +1.42(+1.14%)
Jan 03, 2022 123.96 126.27 123.96 124.98 94,093 +1.83(+1.49%)
Dec 31, 2021 123.26 123.66 122.54 123.15 19,415 +0.03(+0.02%)
Dec 30, 2021 123.95 124.77 123.07 123.12 26,688 -0.58(-0.47%)
Dec 29, 2021 123.06 124.03 122.89 123.70 25,972 +0.50(+0.41%)
Dec 28, 2021 123.25 124.60 123.08 123.20 34,833 -0.25(-0.20%)
Dec 27, 2021 121.99 123.51 121.01 123.45 35,723 +1.82(+1.50%)
Dec 23, 2021 121.38 122.11 121.02 121.63 23,937 +0.90(+0.75%)
Dec 22, 2021 119.58 120.82 119.50 120.73 31,491 +1.18(+0.99%)
Dec 21, 2021 117.28 119.56 117.28 119.55 39,174 +3.71(+3.20%)
Dec 20, 2021 115.88 116.01 113.59 115.84 120,841 -2.41(-2.04%)
Dec 17, 2021 117.49 119.44 116.74 118.25 45,626 +0.24(+0.20%)
Dec 16, 2021 121.31 121.31 117.64 118.01 62,967 -2.34(-1.94%)
Dec 15, 2021 118.91 120.35 116.90 120.35 53,634 +1.35(+1.13%)
Dec 14, 2021 118.60 121.20 118.60 119.00 41,317 -0.50(-0.42%)
Dec 13, 2021 121.89 121.89 119.05 119.50 97,653 -2.77(-2.27%)
Dec 10, 2021 123.16 123.16 120.87 122.27 38,662 +0.19(+0.16%)
Dec 09, 2021 123.15 123.31 121.99 122.08 27,555 -1.62(-1.31%)
Dec 08, 2021 124.01 124.56 123.37 123.70 24,761 +0.56(+0.45%)
Dec 07, 2021 123.59 124.67 122.81 123.14 43,846 +1.44(+1.18%)
Dec 06, 2021 119.84 122.77 119.69 121.70 93,059 +3.06(+2.58%)
Dec 03, 2021 120.75 120.75 117.61 118.64 38,383 -1.23(-1.03%)
Dec 02, 2021 116.78 120.39 116.41 119.87 75,637 +3.74(+3.22%)
Dec 01, 2021 120.70 121.63 115.91 116.13 56,345 -2.10(-1.78%)
Nov 30, 2021 119.61 120.15 117.00 118.23 49,380 -2.79(-2.31%)
Nov 29, 2021 123.79 123.79 120.33 121.02 29,020 -0.69(-0.57%)
Nov 26, 2021 122.80 122.80 119.52 121.71 41,468 -5.03(-3.97%)
Nov 24, 2021 126.46 126.87 126.00 126.74 17,769 -0.84(-0.66%)
Nov 23, 2021 127.36 127.99 126.58 127.58 27,853 +0.08(+0.06%)
Nov 22, 2021 126.34 128.70 126.21 127.50 36,309 +1.81(+1.44%)
Nov 19, 2021 126.64 126.86 125.48 125.69 32,218 -2.24(-1.75%)
Nov 18, 2021 128.07 127.90 127.65 127.93 30,009 +0.35(+0.27%)
Nov 17, 2021 129.71 129.71 127.02 127.58 43,369 -2.50(-1.92%)
Nov 16, 2021 129.73 130.36 128.82 130.08 34,421 +0.46(+0.35%)
Nov 15, 2021 130.40 130.40 129.00 129.62 56,451 +0.05(+0.04%)
Nov 12, 2021 129.96 130.07 129.18 129.57 21,916 +0.04(+0.03%)
Nov 11, 2021 129.00 130.12 128.55 129.53 40,281 +1.35(+1.05%)
Nov 10, 2021 129.42 128.18 40,275 -1.62(-1.25%)
Nov 09, 2021 129.72 130.07 129.04 129.80 52,165 +0.08(+0.06%)
Nov 08, 2021 130.84 131.07 129.43 129.72 50,444 +0.05(+0.04%)
Nov 05, 2021 128.02 129.89 128.02 129.67 52,438 +3.16(+2.50%)
Nov 04, 2021 127.52 128.10 125.88 126.51 45,510 -0.37(-0.29%)
Nov 03, 2021 123.51 127.49 123.51 126.88 51,532 +3.61(+2.93%)
Nov 02, 2021 123.64 123.64 122.49 123.27 25,621 -0.36(-0.29%)
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.