Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Rus 1000 Quality Factor ETF (NY: OQAL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.83 31.93 31.83 31.93 200 +0.03(+0.08%)
Dec 30, 2019 31.88 31.91 31.88 31.91 959 -0.16(-0.49%)
Dec 27, 2019 32.06 32.06 32.06 32.06 100 +0.03(+0.08%)
Dec 26, 2019 32.04 32.04 32.04 32.04 36 +0.16(+0.49%)
Dec 24, 2019 31.88 31.88 31.88 31.88 100 -0.04(-0.11%)
Dec 23, 2019 31.92 31.92 31.92 31.92 77 -0.08(-0.25%)
Dec 20, 2019 31.95 32.07 31.95 32.00 700 +0.21(+0.68%)
Dec 19, 2019 31.76 31.78 31.74 31.78 2,023 +0.06(+0.17%)
Dec 18, 2019 31.75 31.78 31.72 31.72 1,933 +0.05(+0.17%)
Dec 17, 2019 31.67 31.67 31.67 31.67 0 -0.01(-0.03%)
Dec 16, 2019 31.69 31.69 31.68 31.68 313 +0.26(+0.81%)
Dec 13, 2019 31.42 31.42 31.42 31.42 100 +0.03(+0.09%)
Dec 12, 2019 31.40 31.40 31.23 31.40 487 +0.22(+0.70%)
Dec 11, 2019 31.10 31.18 31.10 31.18 250 +0.13(+0.43%)
Dec 10, 2019 31.14 31.14 31.04 31.04 258 -0.04(-0.14%)
Dec 09, 2019 31.09 31.09 31.09 31.09 8 -0.07(-0.21%)
Dec 06, 2019 31.18 31.18 31.15 31.15 100 +0.29(+0.93%)
Dec 05, 2019 30.78 30.87 30.78 30.87 340 +0.03(+0.11%)
Dec 04, 2019 30.83 30.83 30.83 30.83 181 +0.19(+0.63%)
Dec 03, 2019 30.64 30.64 30.64 30.64 0 -0.22(-0.70%)
Dec 02, 2019 31.15 31.15 30.86 30.86 523 -0.29(-0.94%)
Nov 29, 2019 31.15 31.15 31.15 31.15 0 -0.11(-0.35%)
Nov 27, 2019 31.40 31.40 31.26 31.26 300 +0.13(+0.43%)
Nov 26, 2019 31.13 31.13 31.13 31.13 29 +0.11(+0.36%)
Nov 25, 2019 31.02 31.02 31.02 31.02 39 +0.30(+0.96%)
Nov 22, 2019 30.65 30.72 30.65 30.72 100 +0.04(+0.12%)
Nov 21, 2019 30.68 30.68 30.68 30.68 15 -0.06(-0.18%)
Nov 20, 2019 30.74 30.74 30.74 30.74 30 -0.13(-0.43%)
Nov 19, 2019 30.87 30.87 30.87 30.87 40 +0.01(+0.02%)
Nov 18, 2019 30.82 30.87 30.82 30.87 150 +0.03(+0.10%)
Nov 15, 2019 30.73 30.84 30.73 30.84 200 +0.24(+0.79%)
Nov 14, 2019 30.56 30.60 30.53 30.60 408 +0.02(+0.06%)
Nov 13, 2019 30.56 30.58 30.56 30.58 160 +0.05(+0.16%)
Nov 12, 2019 30.53 30.53 30.53 30.53 0 +0.08(+0.25%)
Nov 11, 2019 30.45 30.45 30.45 30.45 0 -0.01(-0.04%)
Nov 08, 2019 30.44 30.47 30.44 30.47 100 +0.08(+0.27%)
Nov 07, 2019 30.39 30.39 30.39 30.39 0 +0.11(+0.37%)
Nov 06, 2019 30.27 30.27 30.27 30.27 0 -0.02(-0.07%)
Nov 05, 2019 30.30 30.30 30.30 30.30 0 -0.03(-0.11%)
Nov 04, 2019 30.33 30.33 30.33 30.33 0 +0.15(+0.48%)
Nov 01, 2019 30.18 30.18 30.18 30.18 0 +0.30(+1.00%)
Oct 31, 2019 29.89 29.89 29.89 29.89 111 -0.09(-0.31%)
Oct 30, 2019 29.98 29.98 29.98 29.98 0 +0.11(+0.37%)
Oct 29, 2019 29.87 29.87 29.87 29.87 0 -0.12(-0.40%)
Oct 28, 2019 29.99 29.99 29.99 29.99 0 +0.21(+0.70%)
Oct 25, 2019 29.78 29.78 29.78 29.78 0 +0.15(+0.52%)
Oct 24, 2019 29.63 29.63 29.63 29.63 0 +0.22(+0.73%)
Oct 23, 2019 29.41 29.41 29.41 29.41 0 +0.03(+0.12%)
Oct 22, 2019 29.38 29.38 29.38 29.38 78 -0.15(-0.51%)
Oct 21, 2019 29.53 29.53 29.53 29.53 0 +0.17(+0.59%)
Oct 18, 2019 29.36 29.36 29.36 29.36 0 -0.17(-0.57%)
Oct 17, 2019 29.52 29.52 29.52 29.52 0 +0.09(+0.31%)
Oct 16, 2019 29.43 29.43 29.43 29.43 0 -0.08(-0.26%)
Oct 15, 2019 29.51 29.51 29.51 29.51 0 +0.29(+0.98%)
Oct 14, 2019 29.22 29.22 29.22 29.22 1 -0.05(-0.16%)
Oct 11, 2019 29.42 29.42 29.27 29.27 1,600 +0.37(+1.28%)
Oct 10, 2019 28.90 28.90 28.90 28.90 0 +0.17(+0.57%)
Oct 09, 2019 28.74 28.74 28.74 28.74 0 +0.33(+1.14%)
Oct 08, 2019 28.41 28.41 28.41 28.41 100 -0.49(-1.71%)
Oct 07, 2019 28.94 28.94 28.90 28.90 1,292 -0.08(-0.26%)
Oct 04, 2019 28.95 28.98 28.95 28.98 300 +0.44(+1.54%)
Oct 03, 2019 28.38 28.54 28.38 28.54 456 +0.25(+0.88%)
Oct 02, 2019 28.29 28.29 28.29 28.29 2 -0.51(-1.76%)
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.