Oppenheimer Rus 1000 Dynamic Multifactor ETF (NY: OMFL )

32.06 USD -0.50 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 32.60 32.62 32.03 32.06 21,900 -0.50(-1.54%)
Sep 17, 2020 32.24 32.62 31.99 32.56 24,951 -0.09(-0.28%)
Sep 16, 2020 32.30 33.11 32.30 32.65 58,196 +0.43(+1.32%)
Sep 15, 2020 32.62 32.62 32.17 32.22 32,532 -0.16(-0.48%)
Sep 14, 2020 32.18 32.44 31.96 32.38 35,603 +0.64(+2.02%)
Sep 11, 2020 31.80 31.80 31.43 31.74 28,400 +0.14(+0.44%)
Sep 10, 2020 32.19 32.19 31.59 31.60 154,274 -0.40(-1.25%)
Sep 09, 2020 32.09 32.19 31.75 32.00 40,230 +0.20(+0.63%)
Sep 08, 2020 32.19 32.30 31.78 31.80 131,389 -0.72(-2.21%)
Sep 04, 2020 32.74 32.76 32.01 32.52 38,900 +0.22(+0.68%)
Sep 03, 2020 32.92 33.38 32.12 32.30 136,986 -0.59(-1.79%)
Sep 02, 2020 32.52 32.93 32.31 32.89 37,741 +0.52(+1.61%)
Sep 01, 2020 32.13 32.37 32.01 32.37 28,848 +0.12(+0.37%)
Aug 31, 2020 32.68 32.68 32.25 32.25 30,333 -0.54(-1.65%)
Aug 28, 2020 32.52 32.80 32.45 32.79 34,100 +0.31(+0.95%)
Aug 27, 2020 32.13 32.57 32.13 32.48 34,723 +0.46(+1.45%)
Aug 26, 2020 32.24 32.24 31.99 32.02 34,175 -0.24(-0.74%)
Aug 25, 2020 32.40 32.51 32.04 32.26 36,157 -0.12(-0.39%)
Aug 24, 2020 31.72 32.38 31.58 32.38 21,150 +0.93(+2.96%)
Aug 21, 2020 31.58 31.67 31.41 31.45 54,400 -0.19(-0.60%)
Aug 20, 2020 31.72 31.86 31.63 31.64 74,763 -0.31(-0.97%)
Aug 19, 2020 32.15 32.33 31.88 31.95 167,262 -0.07(-0.22%)
Aug 18, 2020 32.35 32.35 32.02 32.02 88,935 -0.39(-1.20%)
Aug 17, 2020 32.79 32.79 32.36 32.41 30,773 -0.24(-0.74%)
Aug 14, 2020 32.29 32.83 32.29 32.65 18,200 +0.20(+0.62%)
Aug 13, 2020 32.56 32.70 32.38 32.45 184,373 -0.27(-0.83%)
Aug 12, 2020 33.30 33.30 32.52 32.72 40,173 -0.06(-0.20%)
Aug 11, 2020 33.18 33.59 32.78 32.78 155,271 +0.15(+0.44%)
Aug 10, 2020 32.04 32.68 32.04 32.64 113,700 +0.78(+2.45%)
Aug 07, 2020 31.18 31.86 31.18 31.86 24,400 +0.55(+1.75%)
Aug 06, 2020 31.35 31.42 31.23 31.31 46,247 -0.03(-0.09%)
Aug 05, 2020 31.17 31.37 31.12 31.34 544,246 +0.51(+1.65%)
Aug 04, 2020 30.70 30.89 30.68 30.83 34,939 +0.18(+0.59%)
Aug 03, 2020 30.53 30.75 30.53 30.65 353,601 +0.21(+0.69%)
Jul 31, 2020 30.69 30.69 29.99 30.44 28,300 -0.25(-0.81%)
Jul 30, 2020 30.72 30.72 30.26 30.69 33,752 -0.41(-1.32%)
Jul 29, 2020 30.67 31.15 30.60 31.10 1,459,641 +0.67(+2.20%)
Jul 28, 2020 30.60 30.74 30.43 30.43 848,883 -0.31(-1.01%)
Jul 27, 2020 30.76 30.76 30.48 30.74 20,541 +0.00(+0.01%)
Jul 24, 2020 30.91 31.05 30.71 30.74 198,000 -0.24(-0.78%)
Jul 23, 2020 30.82 31.31 30.80 30.98 31,602 +0.14(+0.45%)
Jul 22, 2020 30.62 30.86 30.60 30.84 59,478 +0.21(+0.69%)
Jul 21, 2020 30.30 30.85 30.30 30.63 31,403 +0.67(+2.24%)
Jul 20, 2020 30.37 30.41 29.89 29.96 40,241 -0.50(-1.64%)
Jul 17, 2020 30.63 30.79 30.41 30.46 62,800 -0.15(-0.49%)
Jul 16, 2020 30.50 30.91 30.29 30.61 32,602 -0.07(-0.23%)
Jul 15, 2020 30.01 30.76 30.01 30.68 38,364 +1.24(+4.21%)
Jul 14, 2020 28.98 29.46 28.74 29.44 39,726 +0.36(+1.24%)
Jul 13, 2020 29.39 29.65 28.91 29.08 2,210,212 -0.01(-0.03%)
Jul 10, 2020 28.11 29.09 28.11 29.09 303,500 +0.88(+3.12%)
Jul 09, 2020 29.13 29.13 28.00 28.21 224,191 -0.97(-3.32%)
Jul 08, 2020 28.98 29.31 28.79 29.18 18,637 +0.11(+0.38%)
Jul 07, 2020 29.58 29.64 29.05 29.07 24,722 -0.81(-2.71%)
Jul 06, 2020 30.00 30.24 29.62 29.88 23,356 +0.43(+1.46%)
Jul 02, 2020 29.99 30.24 29.43 29.45 43,900 +0.13(+0.44%)
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.