Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

45.81 +0.36 (+0.79%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.60 45.45 44.60 45.45 50,393 +1.16(+2.62%)
Mar 26, 2024 44.82 44.82 44.28 44.29 45,416 -0.41(-0.92%)
Mar 25, 2024 44.66 44.89 44.62 44.70 25,890 +0.07(+0.15%)
Mar 22, 2024 45.15 45.29 44.63 44.63 74,424 -0.42(-0.93%)
Mar 21, 2024 44.81 45.15 44.81 45.05 44,602 +0.42(+0.94%)
Mar 20, 2024 43.82 44.71 43.75 44.63 84,998 +0.72(+1.64%)
Mar 19, 2024 43.42 43.93 43.42 43.91 109,385 +0.42(+0.97%)
Mar 18, 2024 43.55 43.61 43.22 43.49 27,273 +0.02(+0.04%)
Mar 15, 2024 43.24 43.65 43.24 43.47 43,613 +0.03(+0.07%)
Mar 14, 2024 43.99 44.01 43.21 43.44 54,814 -0.65(-1.48%)
Mar 13, 2024 43.96 44.38 43.96 44.09 51,285 +0.19(+0.44%)
Mar 12, 2024 43.97 44.09 43.73 43.90 27,560 -0.11(-0.25%)
Mar 11, 2024 43.66 44.08 43.64 44.01 31,304 +0.23(+0.53%)
Mar 08, 2024 43.84 44.04 43.76 43.78 36,720 +0.09(+0.20%)
Mar 07, 2024 43.69 43.89 43.57 43.69 21,352 +0.15(+0.35%)
Mar 06, 2024 43.53 43.60 43.26 43.54 27,399 +0.01(+0.03%)
Mar 05, 2024 43.29 43.86 43.29 43.52 37,459 +0.08(+0.19%)
Mar 04, 2024 43.10 43.72 43.10 43.44 26,368 +0.49(+1.14%)
Mar 01, 2024 43.08 43.10 42.62 42.95 31,597 -0.17(-0.39%)
Feb 29, 2024 43.13 43.43 42.96 43.12 35,848 +0.34(+0.79%)
Feb 28, 2024 42.75 43.13 42.71 42.79 33,878 -0.09(-0.21%)
Feb 27, 2024 42.67 42.92 42.67 42.88 33,547 +0.37(+0.86%)
Feb 26, 2024 42.91 43.06 42.49 42.51 54,567 -0.57(-1.33%)
Feb 23, 2024 42.96 43.25 42.88 43.08 65,511 +0.25(+0.58%)
Feb 22, 2024 42.81 42.93 42.69 42.84 34,317 +0.09(+0.21%)
Feb 21, 2024 42.61 42.79 42.34 42.75 38,575 +0.19(+0.44%)
Feb 20, 2024 42.39 42.75 42.31 42.56 35,117 -0.07(-0.16%)
Feb 16, 2024 42.44 42.78 42.33 42.63 27,861 -0.11(-0.25%)
Feb 15, 2024 42.12 42.78 42.12 42.74 79,254 +0.83(+1.98%)
Feb 14, 2024 41.80 41.95 41.65 41.91 44,911 +0.32(+0.78%)
Feb 13, 2024 41.98 42.12 41.24 41.58 39,538 -1.12(-2.63%)
Feb 12, 2024 42.10 42.94 42.10 42.71 52,787 +0.63(+1.50%)
Feb 09, 2024 42.11 42.11 41.80 42.08 46,979 -0.02(-0.05%)
Feb 08, 2024 42.06 42.09 41.82 42.09 43,666 -0.05(-0.12%)
Feb 07, 2024 42.30 42.30 41.73 42.14 66,528 +0.09(+0.21%)
Feb 06, 2024 41.66 42.08 41.60 42.06 43,942 +0.36(+0.86%)
Feb 05, 2024 41.94 41.94 41.64 41.70 44,215 -0.70(-1.66%)
Feb 02, 2024 42.25 42.59 41.93 42.40 32,396 -0.24(-0.56%)
Feb 01, 2024 42.49 42.64 41.83 42.64 42,156 +0.30(+0.70%)
Jan 31, 2024 42.88 43.14 42.34 42.34 41,338 -0.55(-1.29%)
Jan 30, 2024 42.74 43.04 42.66 42.90 43,279 +0.02(+0.05%)
Jan 29, 2024 42.64 42.92 42.54 42.88 38,190 +0.15(+0.35%)
Jan 26, 2024 42.73 42.96 42.68 42.73 39,625 +0.05(+0.12%)
Jan 25, 2024 42.47 42.68 42.20 42.68 102,550 +0.59(+1.41%)
Jan 24, 2024 42.62 42.62 42.06 42.09 30,162 -0.20(-0.47%)
Jan 23, 2024 42.37 42.54 42.09 42.28 113,898 -0.04(-0.09%)
Jan 22, 2024 42.10 42.46 42.10 42.32 58,882 +0.41(+0.97%)
Jan 19, 2024 41.26 41.95 41.02 41.92 49,672 +0.71(+1.73%)
Jan 18, 2024 41.61 41.61 40.89 41.20 38,020 -0.28(-0.67%)
Jan 17, 2024 41.43 41.91 41.22 41.48 45,225 -0.42(-0.99%)
Jan 16, 2024 41.99 42.05 41.61 41.90 51,449 -0.45(-1.06%)
Jan 12, 2024 42.79 43.03 42.24 42.35 34,872 -0.30(-0.71%)
Jan 11, 2024 43.03 43.03 42.33 42.65 42,725 -0.61(-1.40%)
Jan 10, 2024 43.15 43.34 42.99 43.25 42,769 +0.00(+0.00%)
Jan 09, 2024 43.29 43.36 43.18 43.25 63,208 -0.47(-1.07%)
Jan 08, 2024 43.37 43.72 43.29 43.72 42,862 +0.23(+0.52%)
Jan 05, 2024 42.77 43.71 42.77 43.49 45,449 +0.54(+1.27%)
Jan 04, 2024 42.80 43.19 42.76 42.95 38,873 +0.16(+0.37%)
Jan 03, 2024 43.22 43.22 42.64 42.79 275,655 -0.79(-1.81%)
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.