Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

45.11 +0.06 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 45.00 45.42 44.77 45.05 97,032 +0.48(+1.08%)
Sep 16, 2024 44.30 44.57 44.03 44.57 88,428 +0.34(+0.77%)
Sep 13, 2024 43.39 44.26 43.39 44.23 157,848 +1.30(+3.03%)
Sep 12, 2024 42.44 43.12 42.27 42.93 90,214 +0.78(+1.85%)
Sep 11, 2024 42.00 42.21 41.22 42.15 137,175 +0.03(+0.07%)
Sep 10, 2024 42.67 42.67 41.78 42.12 75,032 -0.40(-0.94%)
Sep 09, 2024 42.91 42.91 42.41 42.52 82,498 -0.41(-0.96%)
Sep 06, 2024 43.57 43.76 42.82 42.93 114,935 -0.56(-1.29%)
Sep 05, 2024 43.86 43.95 43.32 43.49 132,729 -0.12(-0.28%)
Sep 04, 2024 43.39 43.88 43.25 43.61 53,250 +0.10(+0.23%)
Sep 03, 2024 44.21 44.51 43.40 43.51 155,481 -1.13(-2.53%)
Aug 30, 2024 44.57 44.72 44.18 44.64 87,781 +0.15(+0.34%)
Aug 29, 2024 44.61 44.83 44.19 44.49 83,150 +0.12(+0.27%)
Aug 28, 2024 44.27 44.58 44.06 44.37 45,327 -0.08(-0.18%)
Aug 27, 2024 44.64 44.66 44.31 44.45 99,530 -0.59(-1.31%)
Aug 26, 2024 45.32 45.39 44.92 45.04 95,202 +0.06(+0.13%)
Aug 23, 2024 43.97 45.16 43.96 44.98 134,668 +1.31(+3.00%)
Aug 22, 2024 44.01 44.11 43.56 43.67 109,583 -0.43(-0.98%)
Aug 21, 2024 43.92 44.11 43.66 44.10 71,164 +0.49(+1.12%)
Aug 20, 2024 43.91 43.91 43.45 43.61 79,974 -0.43(-0.98%)
Aug 19, 2024 43.87 44.10 43.77 44.04 107,194 +0.25(+0.57%)
Aug 16, 2024 43.28 43.90 43.28 43.79 68,738 +0.26(+0.60%)
Aug 15, 2024 43.35 43.74 43.20 43.53 110,487 +1.12(+2.64%)
Aug 14, 2024 42.58 42.62 42.11 42.41 94,402 -0.01(-0.02%)
Aug 13, 2024 41.80 42.47 41.63 42.42 105,467 +0.94(+2.27%)
Aug 12, 2024 42.42 42.44 41.39 41.48 82,975 -1.04(-2.45%)
Aug 09, 2024 42.74 42.74 42.23 42.52 126,569 -0.19(-0.44%)
Aug 08, 2024 42.70 42.74 42.16 42.71 119,169 +0.44(+1.04%)
Aug 07, 2024 43.47 43.54 42.07 42.27 227,078 +0.26(+0.62%)
Aug 06, 2024 41.46 42.52 41.00 42.01 227,910 +1.15(+2.81%)
Aug 05, 2024 40.06 41.42 39.78 40.86 225,072 -1.58(-3.72%)
Aug 02, 2024 42.67 42.91 42.00 42.44 135,173 -1.71(-3.87%)
Aug 01, 2024 45.55 45.94 43.73 44.15 204,720 -1.34(-2.95%)
Jul 31, 2024 45.10 46.36 44.70 45.49 196,806 +0.55(+1.22%)
Jul 30, 2024 44.42 45.04 44.42 44.94 127,581 +0.69(+1.56%)
Jul 29, 2024 44.53 44.73 43.98 44.25 156,682 -0.16(-0.36%)
Jul 26, 2024 44.06 44.43 43.74 44.41 285,296 +1.03(+2.37%)
Jul 25, 2024 42.70 43.93 42.70 43.38 135,177 +0.75(+1.76%)
Jul 24, 2024 43.09 43.66 42.62 42.63 105,866 -0.70(-1.62%)
Jul 23, 2024 42.79 43.52 42.73 43.33 88,661 +0.38(+0.88%)
Jul 22, 2024 42.67 43.07 42.09 42.95 107,239 +0.49(+1.15%)
Jul 19, 2024 42.79 42.79 42.30 42.46 53,318 -0.46(-1.07%)
Jul 18, 2024 43.39 44.13 42.70 42.92 98,927 -0.71(-1.63%)
Jul 17, 2024 43.10 44.12 43.10 43.63 191,433 +0.12(+0.28%)
Jul 16, 2024 42.29 43.53 42.27 43.51 177,686 +1.53(+3.64%)
Jul 15, 2024 41.75 42.34 41.60 41.98 99,559 +0.53(+1.28%)
Jul 12, 2024 41.43 41.77 41.37 41.45 98,134 +0.40(+0.97%)
Jul 11, 2024 40.27 41.13 40.14 41.05 124,265 +1.56(+3.95%)
Jul 10, 2024 39.28 39.51 39.19 39.49 184,254 +0.34(+0.87%)
Jul 09, 2024 39.55 39.55 39.12 39.15 138,958 -0.46(-1.16%)
Jul 08, 2024 39.64 39.91 39.57 39.61 193,789 +0.22(+0.56%)
Jul 05, 2024 39.71 39.71 39.28 39.39 92,352 -0.37(-0.93%)
Jul 03, 2024 39.90 40.05 39.73 39.76 111,562 -0.01(-0.03%)
Jul 02, 2024 39.67 39.90 39.58 39.77 178,056 +0.14(+0.35%)
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.