Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

38.50 USD -0.18 (-0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 38.57 38.62 38.46 38.50 12,158 -0.18(-0.46%)
Nov 25, 2020 38.96 38.96 38.35 38.68 597,500 -0.39(-1.00%)
Nov 24, 2020 38.46 39.12 38.42 39.07 50,936 +1.26(+3.33%)
Nov 23, 2020 37.15 37.94 37.15 37.81 51,585 +0.98(+2.66%)
Nov 20, 2020 37.09 37.09 36.74 36.83 32,900 -0.22(-0.59%)
Nov 19, 2020 36.79 37.05 36.59 37.05 18,334 +0.19(+0.52%)
Nov 18, 2020 37.50 37.68 36.86 36.86 134,408 -0.42(-1.13%)
Nov 17, 2020 36.72 37.38 36.56 37.28 27,401 +0.18(+0.47%)
Nov 16, 2020 37.00 37.21 36.76 37.10 54,788 +1.09(+3.04%)
Nov 13, 2020 35.47 36.05 35.42 36.01 22,100 +1.19(+3.42%)
Nov 12, 2020 35.25 35.33 34.56 34.82 332,219 -0.76(-2.14%)
Nov 11, 2020 36.33 36.33 35.38 35.58 56,524 -0.47(-1.30%)
Nov 10, 2020 35.60 36.16 35.59 36.05 123,128 +0.48(+1.35%)
Nov 09, 2020 35.52 36.43 35.42 35.57 1,097,631 +2.64(+8.02%)
Nov 06, 2020 33.44 33.44 32.86 32.93 127,500 -0.46(-1.38%)
Nov 05, 2020 32.71 33.52 32.65 33.39 39,075 +1.01(+3.12%)
Nov 04, 2020 32.71 33.02 32.14 32.38 24,727 -0.60(-1.82%)
Nov 03, 2020 32.73 33.06 32.73 32.98 26,535 +0.76(+2.36%)
Nov 02, 2020 31.86 32.30 31.86 32.22 31,303 +0.80(+2.55%)
Oct 30, 2020 31.18 31.46 30.85 31.42 39,300 +0.07(+0.22%)
Oct 29, 2020 30.79 31.49 30.63 31.35 32,896 +0.49(+1.59%)
Oct 28, 2020 31.16 31.40 30.83 30.86 33,501 -1.03(-3.23%)
Oct 27, 2020 32.38 32.42 31.89 31.89 47,302 -0.64(-1.97%)
Oct 26, 2020 32.98 32.99 32.32 32.53 247,595 -1.00(-2.98%)
Oct 23, 2020 33.48 33.57 33.19 33.53 18,500 +0.23(+0.69%)
Oct 22, 2020 32.60 33.32 32.60 33.30 26,800 +0.70(+2.15%)
Oct 21, 2020 32.70 32.80 32.60 32.60 67,570 -0.14(-0.43%)
Oct 20, 2020 32.69 33.00 32.69 32.74 38,208 +0.29(+0.89%)
Oct 19, 2020 32.89 33.09 32.43 32.45 12,091 -0.40(-1.22%)
Oct 16, 2020 33.07 33.07 32.75 32.85 19,800 -0.04(-0.12%)
Oct 15, 2020 32.17 32.92 32.17 32.89 26,140 +0.26(+0.79%)
Oct 14, 2020 32.63 32.90 32.63 32.63 59,201 +0.00(+0.00%)
Oct 13, 2020 32.93 32.94 32.60 32.63 14,862 -0.56(-1.69%)
Oct 12, 2020 33.16 33.26 33.08 33.19 66,764 +0.16(+0.48%)
Oct 09, 2020 33.05 33.28 32.99 33.03 38,000 -0.14(-0.42%)
Oct 08, 2020 32.82 33.17 32.72 33.17 21,764 +0.60(+1.84%)
Oct 07, 2020 32.55 32.65 32.34 32.57 16,878 +0.60(+1.88%)
Oct 06, 2020 32.42 32.87 31.92 31.97 62,048 -0.29(-0.90%)
Oct 05, 2020 31.88 32.27 31.88 32.26 35,257 +0.71(+2.25%)
Oct 02, 2020 30.29 31.62 30.29 31.55 39,700 +0.54(+1.74%)
Oct 01, 2020 30.98 31.19 30.74 31.01 43,200 +0.09(+0.29%)
Sep 30, 2020 30.86 31.25 30.74 30.92 854,196 +0.25(+0.82%)
Sep 29, 2020 31.01 31.01 30.52 30.67 24,793 -0.37(-1.19%)
Sep 28, 2020 30.89 31.28 30.81 31.04 30,901 +0.70(+2.29%)
Sep 25, 2020 29.91 30.46 29.89 30.34 45,500 +0.38(+1.25%)
Sep 24, 2020 29.93 30.39 29.42 29.97 43,579 -0.01(-0.03%)
Sep 23, 2020 30.77 31.07 29.95 29.98 41,760 -0.74(-2.41%)
Sep 22, 2020 31.03 31.03 30.52 30.72 36,927 -0.02(-0.07%)
Sep 21, 2020 31.23 31.23 30.46 30.74 40,578 -1.32(-4.12%)
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%)
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.