Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

45.20 +0.67 (+1.50%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.58 44.58 44.32 44.53 18,628 -0.00(-0.01%)
Jun 20, 2024 44.36 44.62 44.36 44.53 54,887 +0.07(+0.16%)
Jun 18, 2024 44.21 44.54 44.21 44.46 35,896 +0.15(+0.34%)
Jun 17, 2024 44.07 44.39 43.93 44.31 16,413 +0.24(+0.54%)
Jun 14, 2024 44.08 44.20 43.81 44.08 13,769 -0.30(-0.68%)
Jun 13, 2024 44.51 44.51 44.09 44.38 12,672 -0.21(-0.47%)
Jun 12, 2024 45.10 45.10 44.50 44.59 32,735 +0.11(+0.24%)
Jun 11, 2024 44.48 44.51 44.10 44.48 35,830 -0.17(-0.37%)
Jun 10, 2024 44.61 44.79 44.54 44.65 16,038 -0.24(-0.53%)
Jun 07, 2024 44.74 45.08 44.66 44.89 39,905 -0.07(-0.15%)
Jun 06, 2024 45.10 45.24 44.95 44.95 14,398 -0.25(-0.56%)
Jun 05, 2024 45.38 45.38 44.91 45.21 23,147 -0.09(-0.19%)
Jun 04, 2024 45.25 45.49 45.16 45.29 17,780 -0.21(-0.46%)
Jun 03, 2024 45.77 45.77 45.25 45.50 41,077 -0.24(-0.52%)
May 31, 2024 44.71 45.74 44.67 45.74 26,121 +1.43(+3.22%)
May 30, 2024 43.91 44.31 43.91 44.31 32,516 +0.75(+1.73%)
May 29, 2024 43.63 43.63 43.41 43.56 68,806 -0.44(-0.99%)
May 28, 2024 44.44 44.47 43.95 44.00 19,139 -0.43(-0.96%)
May 24, 2024 44.34 44.42 44.24 44.42 15,590 +0.28(+0.63%)
May 23, 2024 44.95 44.95 44.11 44.15 32,839 -0.76(-1.70%)
May 22, 2024 45.02 45.12 44.78 44.91 26,374 -0.32(-0.70%)
May 21, 2024 45.11 45.29 45.08 45.22 22,014 +0.16(+0.35%)
May 20, 2024 45.35 45.36 45.03 45.07 23,572 -0.26(-0.58%)
May 17, 2024 45.30 45.37 45.26 45.33 19,135 -0.03(-0.08%)
May 16, 2024 45.30 45.51 45.30 45.36 22,541 +0.02(+0.04%)
May 15, 2024 45.53 45.59 45.24 45.34 31,947 +0.10(+0.22%)
May 14, 2024 45.28 45.45 45.14 45.24 37,491 +0.15(+0.33%)
May 13, 2024 45.17 45.43 45.09 45.10 48,340 +0.06(+0.13%)
May 10, 2024 45.08 45.16 44.97 45.04 45,631 +0.06(+0.13%)
May 09, 2024 44.67 44.98 44.58 44.98 24,360 +0.24(+0.54%)
May 08, 2024 44.40 44.75 44.38 44.74 27,749 +0.17(+0.39%)
May 07, 2024 44.68 44.78 44.50 44.56 25,201 +0.07(+0.16%)
May 06, 2024 44.44 44.61 44.35 44.49 37,687 +0.24(+0.54%)
May 03, 2024 44.31 44.47 44.10 44.26 17,570 +0.37(+0.84%)
May 02, 2024 43.89 44.00 43.65 43.89 17,917 +0.28(+0.63%)
May 01, 2024 43.38 44.08 43.34 43.61 25,647 +0.27(+0.62%)
Apr 30, 2024 43.67 43.78 43.34 43.34 45,637 -0.62(-1.42%)
Apr 29, 2024 43.84 44.07 43.80 43.97 68,227 +0.21(+0.48%)
Apr 26, 2024 43.80 44.02 43.74 43.76 69,437 -0.00(-0.00%)
Apr 25, 2024 44.01 44.01 43.46 43.76 50,743 -0.54(-1.23%)
Apr 24, 2024 43.84 44.31 43.76 44.31 29,420 +0.29(+0.65%)
Apr 23, 2024 43.71 44.17 43.71 44.02 62,314 +0.24(+0.54%)
Apr 22, 2024 43.40 43.93 43.17 43.78 25,346 +0.50(+1.15%)
Apr 19, 2024 42.64 43.28 42.59 43.28 22,395 +0.70(+1.64%)
Apr 18, 2024 42.59 42.73 42.34 42.58 25,334 +0.18(+0.41%)
Apr 17, 2024 42.40 42.62 42.11 42.41 24,126 +0.15(+0.37%)
Apr 16, 2024 42.59 42.59 42.08 42.25 33,431 -0.50(-1.17%)
Apr 15, 2024 43.53 43.73 42.52 42.75 41,046 -0.41(-0.94%)
Apr 12, 2024 43.60 43.73 43.06 43.16 26,396 -0.74(-1.69%)
Apr 11, 2024 44.10 44.10 43.53 43.90 24,292 -0.04(-0.09%)
Apr 10, 2024 44.34 44.38 43.70 43.94 42,311 -1.17(-2.59%)
Apr 09, 2024 44.92 45.13 44.80 45.11 23,702 +0.31(+0.69%)
Apr 08, 2024 44.56 44.91 44.56 44.80 22,015 +0.34(+0.76%)
Apr 05, 2024 44.30 44.56 44.13 44.46 50,020 +0.09(+0.20%)
Apr 04, 2024 45.16 45.20 44.31 44.38 23,082 -0.41(-0.92%)
Apr 03, 2024 44.74 45.03 44.68 44.79 20,588 -0.01(-0.03%)
Apr 02, 2024 44.90 44.93 44.73 44.80 22,366 -0.29(-0.64%)
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.