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 (%)
Feb 14, 2020 30.81 30.81 30.81 0 -0.01(-0.03%)
Feb 13, 2020 30.82 30.82 30.82 30.82 0 +0.06(+0.19%)
Feb 12, 2020 31.08 31.08 30.61 30.76 4,000 +0.08(+0.25%)
Feb 11, 2020 30.68 30.68 30.68 30.68 307 +0.19(+0.62%)
Feb 10, 2020 30.41 30.50 30.41 30.50 278 +0.07(+0.21%)
Feb 07, 2020 30.43 30.43 30.43 30.43 101 -0.26(-0.83%)
Feb 06, 2020 30.69 30.69 30.69 30.69 101 +0.06(+0.18%)
Feb 05, 2020 30.45 30.63 30.45 30.63 827 +0.40(+1.32%)
Feb 04, 2020 30.10 30.26 30.10 30.23 1,315 +0.42(+1.42%)
Feb 03, 2020 29.67 29.84 29.67 29.81 2,205 +0.09(+0.30%)
Jan 31, 2020 29.89 29.89 29.72 29.72 1,216 -0.63(-2.06%)
Jan 30, 2020 30.35 30.35 30.35 30.35 0 -0.05(-0.15%)
Jan 29, 2020 30.42 30.43 30.39 30.39 1,043 -0.09(-0.31%)
Jan 28, 2020 30.45 30.49 30.44 30.49 629 +0.25(+0.83%)
Jan 27, 2020 30.30 30.30 30.24 30.24 106 -0.54(-1.76%)
Jan 24, 2020 30.78 30.78 30.78 30.78 101 -0.21(-0.67%)
Jan 23, 2020 30.98 30.98 30.98 30.98 109 -0.09(-0.29%)
Jan 22, 2020 31.13 31.13 31.07 31.07 389 +0.04(+0.12%)
Jan 21, 2020 31.04 31.04 31.04 31.04 93 -0.25(-0.79%)
Jan 17, 2020 31.29 31.29 31.29 31.29 101 +0.09(+0.28%)
Jan 16, 2020 31.20 31.20 31.20 31.20 32 +0.17(+0.55%)
Jan 15, 2020 31.03 31.03 31.03 31.03 11 -0.08(-0.27%)
Jan 14, 2020 31.07 31.11 31.07 31.11 344 +0.01(+0.02%)
Jan 13, 2020 31.11 31.11 31.11 31.11 0 +0.13(+0.41%)
Jan 10, 2020 30.98 30.98 30.98 30.98 202 -0.08(-0.27%)
Jan 09, 2020 31.11 31.11 30.97 31.06 607 +0.09(+0.30%)
Jan 08, 2020 31.06 31.06 30.97 30.97 3,981 +0.06(+0.18%)
Jan 07, 2020 30.94 30.94 30.91 30.91 260 -0.07(-0.22%)
Jan 06, 2020 30.88 30.98 30.88 30.98 382 +0.07(+0.22%)
Jan 03, 2020 31.02 31.02 30.91 30.91 811 -0.30(-0.96%)
Jan 02, 2020 31.20 31.22 31.20 31.22 230 +0.26(+0.84%)
Dec 31, 2019 30.95 30.95 30.95 30.95 101 +0.11(+0.35%)
Dec 30, 2019 30.85 30.85 30.85 30.85 101 -0.18(-0.57%)
Dec 27, 2019 31.02 31.02 31.02 31.02 101 +0.03(+0.10%)
Dec 26, 2019 30.99 30.99 30.99 30.99 292 +0.09(+0.29%)
Dec 24, 2019 30.88 30.91 30.88 30.91 101 +0.00(+0.00%)
Dec 23, 2019 30.90 30.90 30.90 30.90 101 +0.00(+0.01%)
Dec 20, 2019 30.90 30.90 30.90 30.90 102 +0.05(+0.16%)
Dec 19, 2019 30.85 30.85 30.85 30.85 532 -0.02(-0.08%)
Dec 18, 2019 30.88 30.88 30.88 30.88 22 +0.01(+0.05%)
Dec 17, 2019 31.00 31.00 30.86 30.86 724 -0.04(-0.13%)
Dec 16, 2019 30.97 31.02 30.90 30.90 5,742 +0.21(+0.67%)
Dec 13, 2019 30.69 30.70 30.69 30.70 1,122 +0.08(+0.27%)
Dec 12, 2019 30.61 30.61 30.61 30.61 0 +0.30(+0.99%)
Dec 11, 2019 30.31 30.31 30.31 30.31 0 +0.15(+0.50%)
Dec 10, 2019 30.18 30.23 30.16 30.16 4,943 +0.01(+0.02%)
Dec 09, 2019 30.16 30.16 30.16 30.16 132 -0.11(-0.38%)
Dec 06, 2019 30.27 30.27 30.27 30.27 102 +0.30(+1.00%)
Dec 05, 2019 29.97 29.97 29.97 29.97 335 -0.01(-0.05%)
Dec 04, 2019 29.98 29.99 29.98 29.99 632 +0.38(+1.27%)
Dec 03, 2019 29.62 29.62 29.61 29.61 278 -0.24(-0.79%)
Dec 02, 2019 29.84 29.84 29.84 29.84 2 -0.17(-0.55%)
Nov 29, 2019 30.11 30.11 30.01 30.01 408 -0.23(-0.76%)
Nov 27, 2019 30.24 30.24 30.24 30.24 0 +0.04(+0.15%)
Nov 26, 2019 30.17 30.20 30.17 30.20 810 -0.07(-0.24%)
Nov 25, 2019 30.24 30.27 30.24 30.27 922 +0.21(+0.70%)
Nov 22, 2019 30.04 30.13 30.04 30.06 816 +0.06(+0.20%)
Nov 21, 2019 30.00 30.00 30.00 30.00 160 -0.02(-0.07%)
Nov 20, 2019 30.14 30.14 30.02 30.02 237 -0.20(-0.67%)
Nov 19, 2019 30.22 30.22 30.22 30.22 0 -0.07(-0.23%)
Nov 18, 2019 30.22 30.29 30.22 30.29 506 +0.00(+0.00%)
Nov 15, 2019 30.29 30.29 30.29 30.29 102 +0.22(+0.72%)
Nov 14, 2019 30.08 30.08 30.08 30.08 102 -0.07(-0.22%)
Nov 13, 2019 30.15 30.15 30.15 30.15 194 -0.09(-0.30%)
Nov 12, 2019 30.24 30.24 30.24 30.24 102 -0.02(-0.05%)
Nov 11, 2019 30.25 30.25 30.25 30.25 0 -0.04(-0.14%)
Nov 08, 2019 30.27 30.34 30.27 30.29 3,571 +0.03(+0.10%)
Nov 07, 2019 30.27 30.27 30.27 30.27 289 +0.15(+0.49%)
Nov 06, 2019 30.12 30.19 30.12 30.12 514 +0.01(+0.03%)
Nov 05, 2019 30.11 30.11 30.11 30.11 208 +0.05(+0.16%)
Nov 04, 2019 30.14 30.14 30.06 30.06 765 +0.25(+0.82%)
Nov 01, 2019 29.81 29.81 29.81 29.81 510 +0.34(+1.16%)
Oct 31, 2019 29.46 29.47 29.46 29.47 944 -0.16(-0.53%)
Oct 30, 2019 29.71 29.71 29.63 29.63 348 -0.01(-0.05%)
Oct 29, 2019 29.69 29.69 29.64 29.64 872 +0.01(+0.05%)
Oct 28, 2019 29.70 29.70 29.63 29.63 1,151 +0.15(+0.50%)
Oct 25, 2019 29.52 29.52 29.48 29.48 510 +0.02(+0.07%)
Oct 24, 2019 29.46 29.46 29.46 29.46 3 +0.08(+0.27%)
Oct 23, 2019 29.37 29.38 29.37 29.38 1,466 +0.10(+0.33%)
Oct 22, 2019 29.41 29.41 29.29 29.29 1,960 +0.03(+0.10%)
Oct 21, 2019 29.32 29.32 29.26 29.26 731 +0.21(+0.71%)
Oct 18, 2019 29.02 29.05 29.02 29.05 408 -0.01(-0.03%)
Oct 17, 2019 29.06 29.06 29.06 29.06 204 +0.09(+0.30%)
Oct 16, 2019 29.03 29.05 28.97 28.97 1,987 +0.03(+0.10%)
Oct 15, 2019 29.06 29.06 28.94 28.94 414 +0.31(+1.10%)
Oct 14, 2019 28.77 28.77 28.63 28.63 767 -0.14(-0.49%)
Oct 11, 2019 28.77 28.77 28.77 28.77 0 +0.60(+2.14%)
Oct 10, 2019 28.17 28.17 28.17 28.17 155 +0.25(+0.88%)
Oct 09, 2019 27.92 27.92 27.92 27.92 102 +0.15(+0.53%)
Oct 08, 2019 27.89 27.89 27.78 27.78 748 -0.28(-1.01%)
Oct 07, 2019 28.09 28.15 28.06 28.06 765 -0.09(-0.31%)
Oct 04, 2019 28.15 28.15 28.15 28.15 306 +0.25(+0.88%)
Oct 03, 2019 27.91 27.91 27.90 27.90 428 +0.13(+0.46%)
Oct 02, 2019 27.76 27.78 27.76 27.78 911 -0.53(-1.87%)
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.