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 (%)
Oct 31, 2019 30.05 30.07 30.05 30.07 926 -0.16(-0.53%)
Oct 30, 2019 30.31 30.31 30.23 30.23 342 -0.01(-0.05%)
Oct 29, 2019 30.29 30.29 30.24 30.24 855 +0.01(+0.05%)
Oct 28, 2019 30.30 30.30 30.23 30.23 1,129 +0.15(+0.50%)
Oct 25, 2019 30.12 30.12 30.08 30.08 500 +0.02(+0.07%)
Oct 24, 2019 30.06 30.06 30.06 30.06 3 +0.08(+0.27%)
Oct 23, 2019 29.97 29.98 29.97 29.98 1,437 +0.10(+0.33%)
Oct 22, 2019 30.01 30.01 29.88 29.88 1,921 +0.03(+0.10%)
Oct 21, 2019 29.92 29.92 29.85 29.85 717 +0.21(+0.71%)
Oct 18, 2019 29.61 29.64 29.61 29.64 400 -0.01(-0.03%)
Oct 17, 2019 29.65 29.65 29.65 29.65 200 +0.09(+0.30%)
Oct 16, 2019 29.62 29.64 29.56 29.56 1,948 +0.03(+0.10%)
Oct 15, 2019 29.65 29.65 29.53 29.53 406 +0.32(+1.10%)
Oct 14, 2019 29.35 29.35 29.21 29.21 752 -0.15(-0.49%)
Oct 11, 2019 29.36 29.36 29.36 29.36 0 +0.62(+2.14%)
Oct 10, 2019 28.74 28.74 28.74 28.74 152 +0.25(+0.88%)
Oct 09, 2019 28.49 28.49 28.49 28.49 100 +0.15(+0.53%)
Oct 08, 2019 28.46 28.46 28.34 28.34 734 -0.29(-1.01%)
Oct 07, 2019 28.66 28.72 28.63 28.63 750 -0.09(-0.31%)
Oct 04, 2019 28.72 28.72 28.72 28.72 300 +0.25(+0.88%)
Oct 03, 2019 28.48 28.48 28.47 28.47 420 +0.13(+0.46%)
Oct 02, 2019 28.32 28.34 28.32 28.34 893 -0.54(-1.87%)
Oct 01, 2019 28.88 29.26 28.88 28.88 377 -0.25(-0.86%)
Sep 30, 2019 29.13 29.13 29.13 29.13 245 +0.09(+0.31%)
Sep 27, 2019 29.09 29.09 29.04 29.04 300 -0.11(-0.38%)
Sep 26, 2019 29.20 29.20 29.15 29.15 912 +0.03(+0.10%)
Sep 25, 2019 29.08 29.12 29.08 29.12 1,274 -0.01(-0.04%)
Sep 24, 2019 29.10 29.13 29.10 29.13 150 -0.14(-0.47%)
Sep 23, 2019 29.27 29.27 29.27 29.27 101 -0.30(-1.01%)
Sep 20, 2019 29.59 29.71 29.57 29.57 1,500 -0.08(-0.27%)
Sep 19, 2019 29.80 29.80 29.65 29.65 1,056 +0.07(+0.24%)
Sep 18, 2019 29.58 29.58 29.58 29.58 308 -0.07(-0.24%)
Sep 17, 2019 29.65 29.65 29.65 29.65 206 -0.01(-0.03%)
Sep 16, 2019 29.66 29.66 29.66 29.66 100 -0.13(-0.44%)
Sep 13, 2019 29.85 29.89 29.79 29.79 1,000 +0.18(+0.61%)
Sep 12, 2019 29.57 29.73 29.56 29.61 2,360 +0.13(+0.44%)
Sep 11, 2019 29.47 29.52 29.45 29.48 1,190 +0.22(+0.75%)
Sep 10, 2019 29.30 29.30 29.26 29.26 663 +0.21(+0.72%)
Sep 09, 2019 29.05 29.05 29.05 29.05 399 +0.20(+0.71%)
Sep 06, 2019 28.87 28.87 28.85 28.85 600 +0.09(+0.30%)
Sep 05, 2019 28.82 28.82 28.75 28.76 652 +0.43(+1.53%)
Sep 04, 2019 28.37 28.37 28.29 28.32 1,430 +0.40(+1.45%)
Sep 03, 2019 27.92 27.92 27.92 27.92 264 -0.21(-0.73%)
Aug 30, 2019 28.16 28.16 27.98 28.13 1,500 +0.22(+0.78%)
Aug 29, 2019 27.76 27.91 27.76 27.91 1,609 +0.32(+1.15%)
Aug 28, 2019 27.53 27.59 27.53 27.59 805 +0.05(+0.18%)
Aug 27, 2019 27.54 27.54 27.54 27.54 100 -0.03(-0.10%)
Aug 26, 2019 27.74 27.74 27.56 27.57 1,255 +0.22(+0.80%)
Aug 23, 2019 27.48 27.49 27.35 27.35 1,200 -0.51(-1.84%)
Aug 22, 2019 27.81 27.86 27.80 27.86 729 -0.07(-0.25%)
Aug 21, 2019 28.12 28.12 27.93 27.93 352 +0.24(+0.85%)
Aug 20, 2019 27.81 27.81 27.69 27.69 1,887 -0.12(-0.44%)
Aug 19, 2019 27.76 27.82 27.76 27.82 937 +0.25(+0.89%)
Aug 16, 2019 27.32 27.57 27.32 27.57 2,900 +0.33(+1.21%)
Aug 15, 2019 27.24 27.24 27.24 27.24 310 +0.00(+0.01%)
Aug 14, 2019 27.24 27.24 27.24 27.24 22 -0.76(-2.72%)
Aug 13, 2019 27.78 28.00 27.78 28.00 1,479 +0.24(+0.85%)
Aug 12, 2019 27.76 27.76 27.71 27.76 655 -0.27(-0.95%)
Aug 09, 2019 28.09 28.09 27.88 28.03 1,900 -0.21(-0.74%)
Aug 08, 2019 28.07 28.24 28.07 28.24 1,482 +0.27(+0.97%)
Aug 07, 2019 27.84 27.97 27.83 27.97 1,695 -0.08(-0.29%)
Aug 06, 2019 28.18 28.18 27.94 28.05 1,026 +0.15(+0.54%)
Aug 05, 2019 28.25 28.25 27.90 27.90 2,794 -0.72(-2.52%)
Aug 02, 2019 28.87 28.87 28.61 28.62 1,200 -0.30(-1.04%)
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.