Skip to main content

Largecap Revenue ETF Oppenheimer (NY: RWL )

92.71 -0.40 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 85.10 85.29 84.65 85.01 79,067 -0.08(-0.09%)
Dec 28, 2023 85.05 85.28 85.04 85.09 85,142 +0.03(+0.04%)
Dec 27, 2023 85.02 85.19 84.82 85.06 83,141 -0.04(-0.05%)
Dec 26, 2023 84.83 85.21 84.61 85.10 100,437 +0.39(+0.46%)
Dec 22, 2023 84.58 84.97 84.43 84.71 197,781 +0.21(+0.25%)
Dec 21, 2023 84.18 84.51 83.81 84.50 116,584 +0.85(+1.01%)
Dec 20, 2023 84.71 84.96 83.60 83.66 246,875 -1.24(-1.46%)
Dec 19, 2023 84.45 84.89 84.34 84.89 175,628 +0.63(+0.74%)
Dec 18, 2023 84.34 84.41 84.16 84.27 199,853 +0.31(+0.37%)
Dec 15, 2023 84.14 84.14 83.68 83.96 103,802 -0.33(-0.39%)
Dec 14, 2023 84.03 84.44 83.97 84.28 153,825 +0.57(+0.68%)
Dec 13, 2023 82.46 83.72 82.24 83.72 184,803 +1.23(+1.49%)
Dec 12, 2023 82.31 82.49 82.01 82.49 91,307 +0.18(+0.22%)
Dec 11, 2023 81.96 82.34 81.94 82.31 94,096 +0.51(+0.62%)
Dec 08, 2023 81.59 81.98 81.50 81.80 123,432 +0.30(+0.37%)
Dec 07, 2023 81.47 81.66 81.32 81.51 177,947 +0.35(+0.43%)
Dec 06, 2023 81.55 81.73 81.04 81.16 169,143 -0.16(-0.20%)
Dec 05, 2023 81.39 81.49 81.22 81.32 202,587 -0.25(-0.30%)
Dec 04, 2023 81.25 81.70 81.23 81.57 170,419 -0.14(-0.17%)
Dec 01, 2023 80.87 81.72 80.27 81.71 305,481 +0.70(+0.87%)
Nov 30, 2023 80.44 81.00 80.25 81.00 181,567 +0.72(+0.90%)
Nov 29, 2023 80.73 80.86 80.15 80.28 155,531 -0.14(-0.17%)
Nov 28, 2023 80.34 80.67 80.18 80.42 175,509 +0.10(+0.12%)
Nov 27, 2023 80.46 80.52 80.27 80.32 89,303 -0.24(-0.30%)
Nov 24, 2023 80.39 80.60 80.39 80.56 21,600 +0.20(+0.25%)
Nov 22, 2023 80.06 80.42 80.06 80.36 57,940 +0.41(+0.51%)
Nov 21, 2023 79.91 80.00 79.62 79.95 125,112 -0.09(-0.11%)
Nov 20, 2023 79.74 80.25 79.58 80.04 214,424 +0.29(+0.36%)
Nov 17, 2023 79.65 79.75 79.40 79.75 103,589 +0.33(+0.41%)
Nov 16, 2023 79.53 79.63 79.08 79.42 104,334 -0.48(-0.60%)
Nov 15, 2023 79.75 80.08 79.67 79.90 181,643 +0.37(+0.46%)
Nov 14, 2023 79.18 79.76 79.00 79.53 245,670 +1.39(+1.78%)
Nov 13, 2023 77.97 78.25 77.78 78.15 119,941 -0.01(-0.01%)
Nov 10, 2023 77.47 78.16 77.16 78.16 204,191 +1.02(+1.32%)
Nov 09, 2023 77.96 77.96 77.03 77.13 218,309 -0.59(-0.75%)
Nov 08, 2023 78.12 78.12 77.46 77.72 88,965 -0.23(-0.29%)
Nov 07, 2023 78.07 78.16 77.86 77.95 184,380 -0.21(-0.27%)
Nov 06, 2023 78.38 78.38 77.88 78.16 309,837 -0.11(-0.14%)
Nov 03, 2023 78.03 78.55 78.03 78.26 76,259 +0.78(+1.01%)
Nov 02, 2023 76.68 77.48 76.59 77.48 106,534 +1.27(+1.67%)
Nov 01, 2023 75.80 76.34 75.55 76.21 90,964 +0.46(+0.60%)
Oct 31, 2023 75.27 75.76 75.02 75.76 100,328 +0.59(+0.78%)
Oct 30, 2023 74.72 75.25 74.46 75.17 76,544 +0.90(+1.22%)
Oct 27, 2023 75.15 75.15 73.98 74.27 93,239 -0.81(-1.08%)
Oct 26, 2023 75.27 75.57 74.93 75.08 338,422 -0.42(-0.55%)
Oct 25, 2023 75.92 75.92 75.32 75.50 67,441 -0.62(-0.82%)
Oct 24, 2023 76.17 76.35 75.76 76.12 121,278 +0.40(+0.52%)
Oct 23, 2023 75.90 76.26 75.47 75.73 93,607 -0.39(-0.51%)
Oct 20, 2023 77.01 77.01 76.04 76.11 122,460 -0.90(-1.17%)
Oct 19, 2023 77.80 77.95 76.82 77.01 103,368 -0.62(-0.80%)
Oct 18, 2023 78.33 78.33 77.45 77.64 113,448 -0.81(-1.04%)
Oct 17, 2023 77.90 78.73 77.88 78.45 139,160 +0.30(+0.38%)
Oct 16, 2023 77.89 78.30 77.82 78.16 71,977 +0.72(+0.93%)
Oct 13, 2023 77.78 78.05 77.12 77.43 73,593 +0.03(+0.04%)
Oct 12, 2023 78.21 78.21 76.97 77.40 225,536 -0.55(-0.70%)
Oct 11, 2023 78.10 78.10 77.34 77.95 122,515 +0.05(+0.06%)
Oct 10, 2023 77.64 78.18 77.45 77.90 113,691 +0.55(+0.71%)
Oct 09, 2023 76.60 77.35 76.45 77.35 64,135 +0.65(+0.85%)
Oct 06, 2023 75.95 76.96 75.32 76.70 77,791 +0.43(+0.56%)
Oct 05, 2023 76.32 76.41 75.82 76.27 185,005 -0.04(-0.05%)
Oct 04, 2023 76.24 76.43 75.66 76.31 74,580 +0.13(+0.17%)
Oct 03, 2023 76.71 76.80 75.94 76.18 93,320 -0.89(-1.16%)
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.