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

Oppenheimer Rus 1000 Value Factor ETF (NY: OVLU )

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 (%)
May 31, 2019 25.26 25.26 25.20 25.20 100 -0.34(-1.35%)
May 30, 2019 25.55 25.55 25.55 25.55 0 -0.03(-0.12%)
May 29, 2019 25.58 25.58 25.58 25.58 14 -0.15(-0.59%)
May 28, 2019 26.04 26.05 25.73 25.73 400 -0.31(-1.20%)
May 24, 2019 26.04 26.04 26.04 26.04 0 +0.09(+0.36%)
May 23, 2019 25.95 25.95 25.95 25.95 0 -0.32(-1.20%)
May 22, 2019 26.26 26.26 26.26 26.26 0 -0.12(-0.46%)
May 21, 2019 26.39 26.39 26.39 26.39 10 +0.24(+0.90%)
May 20, 2019 26.15 26.15 26.15 26.15 0 -0.08(-0.30%)
May 17, 2019 26.35 26.35 26.23 26.23 300 -0.08(-0.30%)
May 16, 2019 26.31 26.31 26.31 26.31 0 +0.15(+0.58%)
May 15, 2019 26.15 26.15 26.15 26.15 5 +0.07(+0.26%)
May 14, 2019 26.09 26.09 26.09 26.09 0 +0.18(+0.71%)
May 13, 2019 25.90 25.90 25.90 25.90 0 -0.52(-1.98%)
May 10, 2019 26.43 26.43 26.43 26.43 0 +0.10(+0.37%)
May 09, 2019 26.33 26.33 26.33 26.33 48 -0.07(-0.28%)
May 08, 2019 26.40 26.40 26.40 26.40 0 -0.09(-0.35%)
May 07, 2019 26.64 26.64 26.50 26.50 413 -0.37(-1.36%)
May 06, 2019 26.75 26.86 26.75 26.86 300 -0.09(-0.35%)
May 03, 2019 26.96 26.96 26.96 26.96 0 +0.24(+0.89%)
May 02, 2019 26.72 26.72 26.72 26.72 0 -0.08(-0.28%)
May 01, 2019 26.79 26.79 26.79 26.79 13 -0.22(-0.82%)
Apr 30, 2019 27.01 27.01 27.01 27.01 0 +0.08(+0.30%)
Apr 29, 2019 26.94 26.96 26.93 26.93 684 +0.06(+0.23%)
Apr 26, 2019 26.87 26.87 26.87 26.87 0 +0.04(+0.13%)
Apr 25, 2019 26.84 26.84 26.84 26.84 0 -0.08(-0.31%)
Apr 24, 2019 26.92 26.92 26.92 26.92 0 -0.03(-0.12%)
Apr 23, 2019 26.95 26.95 26.95 26.95 0 +0.17(+0.64%)
Apr 22, 2019 26.78 26.78 26.78 26.78 0 -0.04(-0.17%)
Apr 18, 2019 26.82 26.82 26.82 26.82 0 +0.02(+0.07%)
Apr 17, 2019 26.81 26.81 26.81 26.81 0 -0.07(-0.25%)
Apr 16, 2019 26.87 26.87 26.87 26.87 0 +0.01(+0.03%)
Apr 15, 2019 26.87 26.87 26.87 26.87 0 +0.03(+0.10%)
Apr 12, 2019 26.84 26.84 26.84 26.84 0 +0.10(+0.36%)
Apr 11, 2019 26.74 26.74 26.74 26.74 0 +0.05(+0.18%)
Apr 10, 2019 26.70 26.70 26.70 26.70 0 +0.13(+0.51%)
Apr 09, 2019 26.56 26.56 26.56 26.56 0 -0.24(-0.90%)
Apr 08, 2019 26.72 26.80 26.72 26.80 145 +0.05(+0.18%)
Apr 05, 2019 26.75 26.75 26.75 26.75 0 +0.15(+0.56%)
Apr 04, 2019 26.60 26.60 26.60 26.60 0 +0.13(+0.48%)
Apr 03, 2019 26.48 26.48 26.48 26.48 0 +0.10(+0.39%)
Apr 02, 2019 26.37 26.37 26.37 26.37 8 -0.12(-0.44%)
Apr 01, 2019 26.49 26.49 26.49 26.49 0 +0.32(+1.21%)
Mar 29, 2019 26.17 26.17 26.17 26.17 0 +0.15(+0.59%)
Mar 28, 2019 26.02 26.02 26.02 26.02 0 -0.07(-0.28%)
Mar 27, 2019 26.09 26.09 26.09 26.09 0 +0.07(+0.26%)
Mar 26, 2019 26.03 26.03 26.03 26.03 0 +0.17(+0.67%)
Mar 25, 2019 25.85 25.85 25.85 25.85 0 -0.08(-0.30%)
Mar 22, 2019 25.93 25.93 25.93 25.93 0 -0.44(-1.67%)
Mar 21, 2019 26.37 26.37 26.37 26.37 0 +0.25(+0.94%)
Mar 20, 2019 26.12 26.12 26.12 26.12 0 -0.20(-0.78%)
Mar 19, 2019 26.33 26.33 26.33 26.33 0 -0.21(-0.77%)
Mar 18, 2019 26.53 26.53 26.53 26.53 0 +0.14(+0.52%)
Mar 15, 2019 26.40 26.40 26.40 26.40 0 +0.10(+0.38%)
Mar 14, 2019 26.30 26.30 26.30 26.30 0 -0.04(-0.14%)
Mar 13, 2019 26.33 26.33 26.33 26.33 0 +0.19(+0.71%)
Mar 12, 2019 26.15 26.15 26.15 26.15 0 +0.06(+0.24%)
Mar 11, 2019 26.09 26.09 26.09 26.09 0 +0.33(+1.29%)
Mar 08, 2019 25.75 25.75 25.75 25.75 0 -0.04(-0.16%)
Mar 07, 2019 25.79 25.79 25.79 25.79 0 -0.19(-0.75%)
Mar 06, 2019 25.99 25.99 25.99 25.99 0 -0.23(-0.88%)
Mar 05, 2019 26.22 26.22 26.22 26.22 0 +0.00(+0.01%)
Mar 04, 2019 26.22 26.22 26.22 26.22 0 -0.19(-0.73%)
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.