FinData: Historical Data for AMEX, OMFS - Oppenheimer Rus 2000 Dynamic Multifactor ETF

Saturday, 20 April 2024

Oppenheimer Rus 2000 Dynamic Multifactor ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.50	33.50	32.52	32.52	21,100
13/10/22	31.94	33.39	31.94	33.23	13,200
12/10/22	32.34	32.58	32.34	32.37	38,100
11/10/22	32.12	32.79	32.05	32.49	20,700
10/10/22	32.42	32.47	32.33	32.47	6,600
07/10/22	32.67	32.67	32.26	32.36	19,400
06/10/22	33.27	33.27	32.94	33.04	11,300
05/10/22	33.00	33.46	32.89	33.14	41,100
04/10/22	33.30	33.56	33.23	33.53	26,700
03/10/22	32.28	32.70	32.28	32.56	9,000
30/09/22	32.20	32.34	31.60	31.60	10,700
29/09/22	32.14	32.14	31.66	31.84	12,800
28/09/22	31.90	32.66	31.82	32.50	36,300
26/09/22	32.28	32.28	31.82	31.89	8,500
23/09/22	32.53	32.53	31.88	32.25	12,000
22/09/22	33.01	33.08	32.81	32.94	15,500
21/09/22	33.97	34.16	33.39	33.39	22,000
20/09/22	33.89	33.89	33.42	33.75	139,600
19/09/22	33.43	34.06	33.43	34.03	7,000
16/09/22	33.53	33.93	33.41	33.93	17,700
15/09/22	34.14	34.24	33.73	33.92	7,700
14/09/22	34.14	34.27	33.89	34.14	33,500
13/09/22	34.71	34.71	34.13	34.32	11,600
12/09/22	35.37	35.48	35.24	35.48	11,300
09/09/22	34.96	35.12	34.89	35.09	10,000
08/09/22	34.02	34.57	34.02	34.57	7,300
07/09/22	34.00	34.51	33.92	34.51	15,900
06/09/22	34.29	34.29	33.85	33.99	20,800
02/09/22	34.76	34.77	33.99	34.21	4,200
01/09/22	34.50	34.50	34.10	34.49	16,000
31/08/22	34.93	35.46	34.59	34.59	53,000
30/08/22	35.39	35.45	34.90	35.08	21,300
29/08/22	35.60	35.69	35.48	35.53	13,900
26/08/22	36.92	36.92	35.73	35.87	19,000
25/08/22	36.53	36.79	36.35	36.74	14,800
24/08/22	36.19	36.39	36.14	36.14	6,400
23/08/22	36.48	36.56	36.14	36.14	38,700
22/08/22	36.63	36.68	36.29	36.29	9,100
19/08/22	37.26	37.26	37.03	37.16	12,400
18/08/22	37.40	37.67	37.40	37.64	7,500
17/08/22	37.38	37.39	37.07	37.36	31,500
16/08/22	37.48	37.77	37.44	37.70	79,200
15/08/22	37.14	37.55	37.11	37.55	13,200

Global Indices

No news available...

Currencies