Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

43.35 -0.28 (-0.64%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 40.15 40.20 39.56 39.63 224,020 -0.44(-1.10%)
Jun 28, 2024 40.09 40.30 39.84 40.07 134,519 +0.31(+0.78%)
Jun 27, 2024 39.79 39.81 39.55 39.76 138,650 -0.04(-0.10%)
Jun 26, 2024 39.56 39.80 39.47 39.80 95,428 -0.06(-0.15%)
Jun 25, 2024 40.27 40.27 39.75 39.86 124,060 -0.55(-1.36%)
Jun 24, 2024 40.12 40.68 40.12 40.41 210,327 +0.31(+0.78%)
Jun 21, 2024 40.03 40.12 39.76 40.10 82,512 +0.08(+0.20%)
Jun 20, 2024 39.96 40.29 39.92 40.02 105,287 -0.06(-0.15%)
Jun 18, 2024 40.20 40.28 40.03 40.08 166,127 -0.10(-0.25%)
Jun 17, 2024 39.52 40.18 39.34 40.18 147,006 +0.50(+1.26%)
Jun 14, 2024 39.94 40.01 39.54 39.68 90,672 -0.79(-1.95%)
Jun 13, 2024 40.85 40.88 40.22 40.47 67,013 -0.57(-1.38%)
Jun 12, 2024 41.35 41.77 40.91 41.03 106,357 +0.53(+1.30%)
Jun 11, 2024 40.43 40.51 40.10 40.51 87,974 -0.18(-0.44%)
Jun 10, 2024 40.59 40.69 40.28 40.69 89,122 -0.21(-0.51%)
Jun 07, 2024 40.92 41.16 40.78 40.90 70,001 -0.44(-1.06%)
Jun 06, 2024 41.34 41.56 41.23 41.33 94,907 -0.12(-0.29%)
Jun 05, 2024 41.31 41.52 41.07 41.45 69,951 +0.42(+1.02%)
Jun 04, 2024 41.42 41.49 40.99 41.03 60,038 -0.74(-1.77%)
Jun 03, 2024 42.09 42.17 41.57 41.77 90,139 +0.04(+0.10%)
May 31, 2024 41.27 41.78 41.25 41.73 86,530 +0.63(+1.53%)
May 30, 2024 40.85 41.24 40.85 41.10 64,898 +0.42(+1.03%)
May 29, 2024 40.72 40.89 40.59 40.69 140,916 -0.56(-1.35%)
May 28, 2024 41.53 41.63 41.08 41.24 102,848 -0.06(-0.14%)
May 24, 2024 41.24 41.36 41.15 41.30 61,146 +0.28(+0.68%)
May 23, 2024 41.58 41.58 40.75 41.02 87,954 -0.49(-1.18%)
May 22, 2024 41.67 41.78 41.32 41.51 65,900 -0.22(-0.53%)
May 21, 2024 41.65 41.83 41.65 41.73 73,427 -0.08(-0.19%)
May 20, 2024 41.89 42.15 41.81 41.81 65,440 -0.11(-0.26%)
May 17, 2024 42.07 42.07 41.85 41.92 82,017 -0.13(-0.31%)
May 16, 2024 42.10 42.15 41.94 42.05 93,341 -0.04(-0.09%)
May 15, 2024 42.47 42.49 41.97 42.09 80,763 +0.00(+0.00%)
May 14, 2024 42.09 42.25 41.86 42.09 73,429 +0.62(+1.49%)
May 13, 2024 41.52 41.87 41.47 41.47 82,006 +0.31(+0.75%)
May 10, 2024 41.43 41.46 40.93 41.16 67,744 -0.18(-0.43%)
May 09, 2024 40.91 41.34 40.79 41.34 90,098 +0.54(+1.32%)
May 08, 2024 40.51 40.88 40.51 40.81 88,672 -0.16(-0.39%)
May 07, 2024 41.03 41.33 40.97 40.97 83,257 -0.04(-0.10%)
May 06, 2024 40.83 41.05 40.81 41.01 90,538 +0.46(+1.13%)
May 03, 2024 40.91 41.11 40.41 40.55 102,621 +0.22(+0.54%)
May 02, 2024 40.12 40.34 39.74 40.33 110,288 +0.73(+1.84%)
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.