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

Global ESG Revenue ETF Oppenheimer (NY: ESGF )

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 (%)
Apr 30, 2019 28.78 28.82 28.78 28.82 784 +0.08(+0.27%)
Apr 29, 2019 28.75 28.75 28.75 28.75 20 +0.11(+0.40%)
Apr 26, 2019 28.63 28.63 28.63 28.63 0 +0.09(+0.30%)
Apr 25, 2019 28.55 28.55 28.55 28.55 1 -0.07(-0.26%)
Apr 24, 2019 28.58 28.62 28.58 28.62 237 -0.26(-0.88%)
Apr 23, 2019 28.88 28.88 28.88 28.88 39 +0.06(+0.20%)
Apr 22, 2019 28.82 28.82 28.82 28.82 0 -0.05(-0.18%)
Apr 18, 2019 28.90 28.90 28.87 28.87 103 -0.02(-0.07%)
Apr 17, 2019 28.89 28.89 28.89 28.89 77 +0.08(+0.29%)
Apr 16, 2019 28.81 28.81 28.81 28.81 101 +0.06(+0.20%)
Apr 15, 2019 28.67 28.75 28.67 28.75 570 +0.02(+0.08%)
Apr 12, 2019 28.67 28.73 28.67 28.73 207 +0.22(+0.78%)
Apr 11, 2019 28.50 28.50 28.50 28.50 246 -0.03(-0.10%)
Apr 10, 2019 28.53 28.53 28.53 28.53 143 +0.17(+0.61%)
Apr 09, 2019 28.43 28.45 28.36 28.36 2,309 -0.21(-0.74%)
Apr 08, 2019 28.53 28.57 28.53 28.57 216 +0.02(+0.07%)
Apr 05, 2019 28.55 28.55 28.55 28.55 103 +0.07(+0.24%)
Apr 04, 2019 28.42 28.48 28.42 28.48 302 +0.07(+0.25%)
Apr 03, 2019 28.36 28.46 28.36 28.41 808 +0.21(+0.73%)
Apr 02, 2019 28.32 28.32 28.21 28.21 674 -0.08(-0.28%)
Apr 01, 2019 28.21 28.29 28.21 28.29 1,464 +0.42(+1.49%)
Mar 29, 2019 27.85 27.87 27.85 27.87 519 +0.10(+0.36%)
Mar 28, 2019 27.72 27.77 27.72 27.77 427 -0.03(-0.12%)
Mar 27, 2019 27.81 27.81 27.81 27.81 25 -0.01(-0.02%)
Mar 26, 2019 27.79 27.81 27.78 27.81 375 +0.07(+0.26%)
Mar 25, 2019 27.65 27.74 27.65 27.74 403 -0.04(-0.14%)
Mar 22, 2019 27.78 27.78 27.78 27.78 311 -0.56(-1.97%)
Mar 21, 2019 28.30 28.34 28.30 28.34 912 +0.06(+0.21%)
Mar 20, 2019 28.35 28.35 28.28 28.28 132 -0.04(-0.15%)
Mar 19, 2019 28.32 28.32 28.32 28.32 62 -0.03(-0.10%)
Mar 18, 2019 28.32 28.35 28.32 28.35 680 +0.15(+0.54%)
Mar 15, 2019 28.22 28.22 28.20 28.20 519 +0.20(+0.73%)
Mar 14, 2019 27.99 27.99 27.99 27.99 7 -0.02(-0.05%)
Mar 13, 2019 27.94 28.01 27.94 28.01 217 +0.18(+0.64%)
Mar 12, 2019 27.82 27.83 27.80 27.83 322 +0.06(+0.23%)
Mar 11, 2019 27.57 27.77 27.57 27.77 4,311 +0.38(+1.38%)
Mar 08, 2019 27.39 27.39 27.39 27.39 207 -0.11(-0.41%)
Mar 07, 2019 27.50 27.50 27.50 27.50 0 -0.39(-1.41%)
Mar 06, 2019 28.18 28.18 27.89 27.89 488 -0.19(-0.68%)
Mar 05, 2019 28.10 28.10 28.08 28.08 103 +0.02(+0.08%)
Mar 04, 2019 28.09 28.09 28.06 28.06 185 -0.13(-0.48%)
Mar 01, 2019 28.17 28.20 28.17 28.20 103 +0.10(+0.35%)
Feb 28, 2019 28.31 28.31 28.10 28.10 181 -0.14(-0.50%)
Feb 27, 2019 28.24 28.24 28.24 28.24 248 -0.08(-0.28%)
Feb 26, 2019 28.32 28.32 28.32 28.32 99 +0.07(+0.25%)
Feb 25, 2019 28.26 28.26 28.24 28.25 542 +0.08(+0.28%)
Feb 22, 2019 28.10 28.17 28.10 28.17 1,245 +0.12(+0.43%)
Feb 21, 2019 28.08 28.08 28.05 28.05 208 -0.13(-0.45%)
Feb 20, 2019 28.17 28.17 28.17 28.17 12 +0.09(+0.33%)
Feb 19, 2019 28.09 28.09 28.08 28.08 403 +0.14(+0.51%)
Feb 15, 2019 27.94 27.94 27.94 27.94 103 +0.32(+1.16%)
Feb 14, 2019 27.61 27.62 27.61 27.62 196 -0.03(-0.12%)
Feb 13, 2019 27.65 27.65 27.65 27.65 13 +0.06(+0.20%)
Feb 12, 2019 27.59 27.59 27.59 27.59 345 +0.34(+1.26%)
Feb 11, 2019 27.25 27.25 27.25 27.25 10 -0.02(-0.07%)
Feb 08, 2019 27.28 27.28 27.27 27.27 311 -0.15(-0.54%)
Feb 07, 2019 27.42 27.42 27.42 27.42 231 -0.38(-1.35%)
Feb 06, 2019 27.80 27.80 27.80 27.80 1 -0.03(-0.12%)
Feb 05, 2019 27.74 27.83 27.74 27.83 1,256 +0.14(+0.52%)
Feb 04, 2019 27.64 27.68 27.64 27.68 1,286 +0.12(+0.45%)
Feb 01, 2019 27.56 27.56 27.56 27.56 103 -0.05(-0.17%)
Jan 31, 2019 27.52 27.61 27.52 27.61 332 +0.12(+0.42%)
Jan 30, 2019 27.31 27.49 27.31 27.49 389 +0.31(+1.13%)
Jan 29, 2019 27.18 27.18 27.18 27.18 361 +0.06(+0.21%)
Jan 28, 2019 27.16 27.16 27.01 27.13 3,150 -0.17(-0.64%)
Jan 25, 2019 27.20 27.30 27.20 27.30 622 +0.35(+1.29%)
Jan 24, 2019 26.87 26.95 26.87 26.95 806 +0.07(+0.25%)
Jan 23, 2019 27.00 27.00 26.89 26.89 570 +0.13(+0.50%)
Jan 22, 2019 27.05 27.05 26.70 26.75 6,550 -0.33(-1.21%)
Jan 18, 2019 26.95 27.08 26.95 27.08 622 +0.29(+1.08%)
Jan 17, 2019 26.62 26.79 26.62 26.79 2,133 +0.07(+0.25%)
Jan 16, 2019 26.65 26.72 26.65 26.72 320 +0.13(+0.47%)
Jan 15, 2019 26.49 26.60 26.49 26.60 3,399 +0.10(+0.36%)
Jan 14, 2019 26.42 26.50 26.42 26.50 1,173 -0.01(-0.04%)
Jan 11, 2019 26.51 26.51 26.51 26.51 311 -0.11(-0.40%)
Jan 10, 2019 26.62 26.62 26.62 26.62 364 +0.14(+0.55%)
Jan 09, 2019 26.47 26.47 26.47 26.47 404 +0.26(+0.99%)
Jan 08, 2019 26.04 26.21 26.04 26.21 2,226 +0.23(+0.89%)
Jan 07, 2019 25.98 25.98 25.81 25.98 698 +0.13(+0.48%)
Jan 04, 2019 25.47 25.86 25.47 25.86 934 +0.77(+3.07%)
Jan 03, 2019 25.00 25.08 25.00 25.08 738 -0.23(-0.89%)
Jan 02, 2019 25.15 25.31 25.15 25.31 995 -0.10(-0.40%)
Dec 31, 2018 25.28 25.41 25.27 25.41 1,868 +0.08(+0.30%)
Dec 28, 2018 25.32 25.33 25.27 25.33 3,218 +0.29(+1.15%)
Dec 27, 2018 24.68 25.05 24.61 25.05 945 -0.11(-0.45%)
Dec 26, 2018 24.92 25.16 24.84 25.16 2,206 +0.39(+1.56%)
Dec 24, 2018 24.78 24.78 24.78 24.78 103 -0.38(-1.49%)
Dec 21, 2018 25.26 25.34 25.15 25.15 1,141 -0.42(-1.63%)
Dec 20, 2018 25.74 25.74 25.57 25.57 995 -0.22(-0.85%)
Dec 19, 2018 25.79 25.79 25.79 25.79 1 -0.28(-1.06%)
Dec 18, 2018 26.16 26.16 26.06 26.06 470 +0.12(+0.45%)
Dec 17, 2018 25.95 25.95 25.95 25.95 7 -0.39(-1.47%)
Dec 14, 2018 26.34 26.34 26.34 26.34 103 -0.37(-1.38%)
Dec 13, 2018 26.71 26.71 26.71 26.71 0 +0.01(+0.03%)
Dec 12, 2018 26.79 26.81 26.70 26.70 890 +0.32(+1.22%)
Dec 11, 2018 26.38 26.38 26.38 26.38 188 -0.03(-0.11%)
Dec 10, 2018 26.52 26.52 26.35 26.41 1,231 -0.39(-1.47%)
Dec 07, 2018 26.80 26.80 26.80 26.80 207 +0.00(+0.00%)
Dec 06, 2018 26.86 26.86 26.70 26.80 1,001 -1.06(-3.82%)
Dec 04, 2018 27.86 27.86 27.86 0 +0.00(+0.00%)
Dec 03, 2018 27.86 27.86 27.86 27.86 259 +0.34(+1.24%)
Nov 30, 2018 27.58 27.58 27.49 27.52 519 -0.10(-0.35%)
Nov 29, 2018 27.62 27.62 27.62 0 +0.00(+0.00%)
Nov 28, 2018 27.62 27.62 27.62 27.62 104 +0.44(+1.63%)
Nov 27, 2018 27.25 27.26 27.17 27.17 834 -0.16(-0.57%)
Nov 26, 2018 27.33 27.33 27.33 27.33 2 +0.00(+0.00%)
Nov 23, 2018 27.33 27.33 27.33 0 +0.00(+0.00%)
Nov 21, 2018 27.33 27.33 27.33 0 +0.39(+1.44%)
Nov 20, 2018 27.17 27.17 26.94 26.94 2,321 -0.52(-1.89%)
Nov 19, 2018 27.64 27.64 27.41 27.46 2,068 -0.25(-0.90%)
Nov 16, 2018 27.71 27.71 27.71 27.71 1,245 +0.35(+1.30%)
Nov 15, 2018 27.36 27.36 27.36 27.36 315 -0.29(-1.03%)
Nov 14, 2018 27.66 27.66 27.64 27.64 347 +0.09(+0.32%)
Nov 13, 2018 27.56 27.56 27.56 27.56 259 -0.49(-1.76%)
Nov 12, 2018 28.05 28.05 28.05 28.05 2 +0.00(+0.00%)
Nov 09, 2018 28.05 28.05 28.05 0 +0.00(+0.00%)
Nov 08, 2018 27.99 28.05 27.99 28.05 786 -0.20(-0.72%)
Nov 07, 2018 28.15 28.25 28.11 28.25 576 +0.51(+1.82%)
Nov 06, 2018 27.70 27.77 27.70 27.75 1,936 -0.07(-0.26%)
Nov 05, 2018 27.82 27.82 27.82 27.82 364 +0.08(+0.28%)
Nov 02, 2018 27.74 27.74 27.74 27.74 103 +0.07(+0.24%)
Nov 01, 2018 27.70 27.70 27.62 27.68 753 +0.67(+2.49%)
Oct 31, 2018 27.00 27.00 110 +0.00(+0.00%)
Oct 30, 2018 27.00 27.00 27.00 27.00 404 -0.30(-1.08%)
Oct 29, 2018 27.30 27.30 27.30 27.30 148 +0.44(+1.65%)
Oct 26, 2018 26.79 27.03 26.78 26.86 5,501 -0.35(-1.27%)
Oct 25, 2018 27.20 27.20 27.20 27.20 319 +0.08(+0.29%)
Oct 24, 2018 27.21 27.21 27.12 27.12 3,056 -0.25(-0.92%)
Oct 23, 2018 27.57 27.57 27.38 27.38 334 -0.45(-1.61%)
Oct 22, 2018 28.05 28.05 27.83 27.83 954 -0.14(-0.49%)
Oct 19, 2018 28.02 28.02 27.96 27.96 207 -0.11(-0.39%)
Oct 18, 2018 28.07 28.07 28.07 28.07 422 -0.32(-1.13%)
Oct 17, 2018 28.40 28.40 28.40 28.40 259 -0.08(-0.29%)
Oct 16, 2018 28.44 28.48 28.44 28.48 503 +0.51(+1.83%)
Oct 15, 2018 27.99 27.99 27.97 27.97 325 -0.99(-3.42%)
Oct 12, 2018 28.96 28.96 28.96 28.96 103 +0.00(+0.00%)
Oct 11, 2018 28.96 28.96 28.96 28.96 98 +0.00(+0.00%)
Oct 10, 2018 28.96 28.96 52 +0.00(+0.00%)
Oct 09, 2018 28.92 28.96 28.92 28.96 238 -0.07(-0.23%)
Oct 08, 2018 28.78 29.02 28.79 29.02 669 -0.18(-0.63%)
Oct 05, 2018 29.21 29.21 29.21 29.21 103 +0.00(+0.00%)
Oct 04, 2018 29.21 29.21 29.21 29.21 106 -0.28(-0.95%)
Oct 03, 2018 29.49 29.49 29.49 29.49 365 -0.02(-0.07%)
Oct 02, 2018 29.51 29.51 29.51 29.51 213 -0.09(-0.29%)
Oct 01, 2018 29.53 29.59 29.53 29.59 769 +0.05(+0.16%)
Sep 28, 2018 29.54 29.54 29.54 29.54 103 -0.18(-0.62%)
Sep 27, 2018 29.73 29.73 29.73 29.73 440 +0.00(+0.00%)
Sep 26, 2018 29.73 29.73 29.73 29.73 309 +0.01(+0.03%)
Sep 25, 2018 29.91 29.91 29.66 29.72 1,462 -0.11(-0.36%)
Sep 24, 2018 29.78 29.82 29.76 29.82 2,829 +0.18(+0.62%)
Sep 21, 2018 29.64 29.64 29.64 29.64 103 +0.00(+0.00%)
Sep 20, 2018 29.64 29.64 29.64 29.64 113 +0.00(+0.00%)
Sep 19, 2018 29.58 29.64 29.58 29.64 274 +0.15(+0.52%)
Sep 18, 2018 29.40 29.49 29.40 29.49 476 +0.19(+0.63%)
Sep 17, 2018 29.30 29.30 82 -0.00(-0.01%)
Sep 14, 2018 29.30 29.30 29.30 29.30 103 +0.03(+0.10%)
Sep 13, 2018 29.20 29.27 29.20 29.27 1,701 +0.39(+1.33%)
Sep 12, 2018 28.89 28.89 28.89 28.89 36 +0.00(+0.00%)
Sep 11, 2018 28.89 28.89 28.89 28.89 290 +0.11(+0.39%)
Sep 10, 2018 28.78 28.78 25 +0.00(+0.01%)
Sep 07, 2018 28.86 28.86 28.76 28.77 1,349 -0.71(-2.42%)
Sep 06, 2018 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 05, 2018 29.49 29.49 29.49 29.49 4 +0.00(+0.00%)
Sep 04, 2018 29.49 29.49 29.49 29.49 49 +0.00(+0.00%)
Aug 31, 2018 29.49 29.49 29.49 0 +0.00(+0.00%)
Aug 30, 2018 29.49 29.49 29.49 29.49 338 -0.14(-0.48%)
Aug 29, 2018 29.63 29.63 29.63 0 +0.00(+0.00%)
Aug 28, 2018 29.63 29.63 5 +0.00(+0.00%)
Aug 27, 2018 29.61 29.63 29.61 29.63 343 +1.13(+3.95%)
Aug 24, 2018 28.51 28.51 28.51 0 +0.00(+0.00%)
Aug 23, 2018 28.51 28.51 28.51 28.51 19 +0.00(+0.00%)
Aug 22, 2018 28.51 28.51 28.51 28.51 65 +0.00(+0.00%)
Aug 21, 2018 28.51 28.51 28.51 28.51 55 +0.00(+0.00%)
Aug 20, 2018 28.51 28.51 17 +0.00(+0.00%)
Aug 17, 2018 28.51 28.51 28.51 0 +0.00(+0.00%)
Aug 16, 2018 28.51 28.51 28.51 28.51 12 +0.00(+0.00%)
Aug 15, 2018 28.75 28.75 28.51 28.51 2,224 -0.50(-1.74%)
Aug 14, 2018 29.01 29.01 29.01 0 +0.00(+0.00%)
Aug 13, 2018 29.01 29.01 29.01 0 +0.00(+0.00%)
Aug 10, 2018 29.01 29.01 29.01 29.01 311 -0.44(-1.50%)
Aug 09, 2018 29.59 29.59 29.45 29.45 820 -0.04(-0.15%)
Aug 08, 2018 29.50 29.50 29.50 29.50 227 -0.15(-0.51%)
Aug 07, 2018 29.65 29.65 29.65 29.65 311 +0.16(+0.54%)
Aug 06, 2018 29.83 29.83 29.41 29.49 1,124 +0.01(+0.03%)
Aug 03, 2018 29.42 29.48 29.39 29.48 622 +0.13(+0.43%)
Aug 02, 2018 29.29 29.35 29.29 29.35 454 -0.11(-0.36%)
Aug 01, 2018 29.41 29.46 29.41 29.46 646 -0.23(-0.76%)
Jul 31, 2018 29.71 29.71 29.68 29.68 1,864 +0.14(+0.47%)
Jul 30, 2018 29.54 29.54 29.54 29.54 279 +0.03(+0.10%)
Jul 27, 2018 29.57 29.57 29.52 29.52 2,387 +0.00(+0.00%)
Jul 26, 2018 29.51 29.51 29.51 29.51 280 +0.26(+0.90%)
Jul 25, 2018 29.22 29.25 29.22 29.25 1,147 +0.07(+0.25%)
Jul 18, 2018 29.18 29.18 29.18 0 +0.07(+0.25%)
Jul 17, 2018 29.06 29.11 29.06 29.11 256 +0.04(+0.15%)
Jul 13, 2018 29.06 29.06 29.06 2 -0.06(-0.20%)
Jul 11, 2018 29.12 29.12 29.12 29 -0.08(-0.26%)
Jul 10, 2018 29.15 29.20 29.15 29.20 1,577 +0.15(+0.53%)
Jul 09, 2018 28.91 29.04 28.91 29.04 6,077 +0.29(+1.00%)
Jul 06, 2018 28.70 28.75 28.53 28.75 3,584 +0.36(+1.26%)
Jun 28, 2018 28.40 28.40 28.40 1 -0.29(-1.01%)
Jun 25, 2018 28.69 28.69 28.69 115 -0.28(-0.96%)
Jun 22, 2018 29.10 29.10 28.97 28.97 561 +0.13(+0.44%)
Jun 21, 2018 28.84 28.84 28.84 28.84 658 -0.19(-0.67%)
Jun 20, 2018 29.03 29.03 29.03 29.03 200 +0.19(+0.67%)
Jun 19, 2018 28.84 28.84 28.84 28.84 520 -0.63(-2.13%)
Jun 18, 2018 29.27 29.47 29.27 29.47 2,352 -0.12(-0.42%)
Jun 15, 2018 29.60 29.60 29.60 29.60 174 -0.47(-1.56%)
Jun 13, 2018 30.06 30.06 30.06 7 +0.07(+0.24%)
Jun 12, 2018 29.99 29.99 29.99 29.99 173 -0.06(-0.19%)
Jun 11, 2018 29.92 30.05 29.92 30.05 339 +0.32(+1.09%)
Jun 08, 2018 29.73 29.73 29.73 29.73 186 -0.12(-0.39%)
Jun 07, 2018 29.81 29.84 29.81 29.84 235 -0.07(-0.23%)
Jun 06, 2018 29.91 29.91 239 +0.21(+0.71%)
Jun 05, 2018 29.70 29.70 29.70 29.70 173 -0.13(-0.45%)
Jun 04, 2018 29.74 29.87 29.74 29.83 639 +0.19(+0.65%)
May 30, 2018 29.64 29.64 29.64 197 -0.10(-0.32%)
May 29, 2018 29.74 29.74 29.74 29.74 3,609 -0.66(-2.17%)
May 22, 2018 30.40 30.40 30.40 0 +0.08(+0.27%)
May 21, 2018 30.28 30.32 30.28 30.32 579 +0.16(+0.54%)
May 18, 2018 30.15 30.15 30.15 30.15 239 -0.11(-0.35%)
May 17, 2018 30.26 30.26 30.26 30.26 208 -0.01(-0.03%)
May 16, 2018 30.27 30.27 30.27 30.27 277 +0.04(+0.13%)
May 15, 2018 29.99 30.23 29.99 30.23 460 -0.37(-1.20%)
May 14, 2018 30.59 30.59 30.59 30.59 128 +0.13(+0.44%)
May 10, 2018 30.46 30.46 30.46 113 +0.35(+1.17%)
May 07, 2018 30.11 30.11 30.11 121 -0.05(-0.17%)
May 04, 2018 30.16 30.16 30.16 30.16 205 +0.04(+0.12%)
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.