Financial Sector Revenue ETF Oppenheimer (NY: RWW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.03	66.03	65.77	65.77	1,569	-0.64(-0.96%)
May 30, 2018	65.71	66.41	65.70	66.41	6,886	+1.32(+2.03%)
May 29, 2018	66.29	66.29	64.87	65.08	4,206	-2.21(-3.28%)
May 25, 2018		67.29	67.29	67.29	0	-0.30(-0.44%)
May 24, 2018	67.62	67.69	67.13	67.59	1,862	-0.41(-0.60%)
May 23, 2018	68.37	68.37	67.53	68.00	3,409	-0.48(-0.70%)
May 22, 2018	68.36	68.82	68.36	68.48	3,343	+0.45(+0.66%)
May 21, 2018	67.95	68.27	67.95	68.03	3,458	+0.37(+0.54%)
May 18, 2018	67.68	67.70	67.66	67.67	856	-0.49(-0.73%)
May 17, 2018	68.19	68.20	68.16	68.16	1,109	-0.10(-0.15%)
May 16, 2018	67.87	68.26	67.87	68.26	1,280	+0.41(+0.60%)
May 15, 2018	68.00	68.18	67.83	67.85	1,645	-0.21(-0.30%)
May 14, 2018	68.23	68.27	68.05	68.06	2,102	-0.42(-0.61%)
May 11, 2018	68.48	68.48	68.48	68.48	934	+0.27(+0.39%)
May 10, 2018	68.09	68.23	68.09	68.22	1,320	+0.53(+0.79%)
May 09, 2018	67.14	67.68	67.14	67.68	1,256	+0.74(+1.11%)
May 08, 2018	66.74	67.25	66.67	66.94	4,700	+0.28(+0.43%)
May 07, 2018	66.28	66.66	66.28	66.66	589	+0.56(+0.85%)
May 04, 2018	65.11	66.40	65.11	66.09	5,810	+0.83(+1.28%)
May 03, 2018	65.18	65.43	64.13	65.26	29,781	-0.96(-1.45%)
May 02, 2018	66.37	66.42	66.22	66.22	3,286	-0.55(-0.82%)
May 01, 2018	66.60	66.77	66.53	66.77	5,322	-0.38(-0.57%)
Apr 30, 2018	67.56	67.75	67.15	67.15	44,873	-0.43(-0.64%)
Apr 27, 2018	67.28	67.59	67.28	67.58	1,347	-0.06(-0.09%)
Apr 26, 2018	67.44	67.64	67.44	67.64	733	+0.27(+0.40%)
Apr 25, 2018	67.25	67.64	67.04	67.37	2,485	+0.11(+0.16%)
Apr 24, 2018	68.53	68.53	67.24	67.26	1,878	-0.50(-0.74%)
Apr 23, 2018	68.10	68.12	67.76	67.76	2,512	-0.11(-0.16%)
Apr 20, 2018	68.12	68.15	67.87	67.87	2,903	-0.11(-0.16%)
Apr 19, 2018	66.65	68.03	66.65	67.98	4,842	+0.85(+1.26%)
Apr 18, 2018	67.61	67.61	67.08	67.14	3,477	-0.21(-0.32%)
Apr 17, 2018	67.58	67.58	67.31	67.35	1,108	-0.16(-0.23%)
Apr 16, 2018	67.40	67.56	67.17	67.51	1,737	+0.57(+0.84%)
Apr 13, 2018	68.33	68.39	66.60	66.94	2,657	-1.07(-1.57%)
Apr 12, 2018	67.02	68.01	67.02	68.01	994	+1.36(+2.04%)
Apr 11, 2018	66.92	66.92	66.56	66.65	1,714	-0.87(-1.28%)
Apr 10, 2018	67.41	67.76	67.09	67.52	14,188	+0.52(+0.78%)
Apr 09, 2018	66.45	67.30	66.45	66.99	4,290	+0.96(+1.45%)
Apr 06, 2018	67.18	67.18	65.83	66.03	2,390	-1.84(-2.70%)
Apr 05, 2018	69.56	69.56	67.71	67.87	2,598	+0.46(+0.68%)
Apr 04, 2018	66.46	67.41	66.46	67.41	1,420	+1.23(+1.85%)
Apr 03, 2018	65.96	66.18	65.94	66.18	937	+1.03(+1.58%)
Apr 02, 2018	66.98	66.98	65.08	65.15	3,688	-2.44(-3.61%)
Mar 29, 2018		67.59	67.59	67.59	0	+1.11(+1.67%)
Mar 28, 2018	66.00	66.61	65.85	66.48	1,752	+0.33(+0.50%)
Mar 27, 2018	67.44	67.81	65.96	66.15	5,833	-1.23(-1.83%)
Mar 26, 2018	66.85	67.42	66.31	67.39	6,850	+2.09(+3.19%)
Mar 23, 2018	67.53	67.53	65.30	65.30	3,039	-2.46(-3.63%)
Mar 22, 2018	68.88	68.88	67.76	67.76	2,449	-2.02(-2.89%)
Mar 21, 2018	70.04	70.40	69.77	69.78	3,071	-0.02(-0.03%)
Mar 20, 2018	69.79	69.85	69.79	69.80	1,901	+0.20(+0.29%)
Mar 19, 2018	70.08	70.08	69.36	69.60	1,727	-0.61(-0.87%)
Mar 16, 2018	70.47	70.47	70.14	70.21	5,411	-0.06(-0.08%)
Mar 15, 2018	70.63	70.63	70.19	70.27	2,831	+0.14(+0.20%)
Mar 14, 2018	71.51	71.51	70.13	70.13	2,120	-0.90(-1.27%)
Mar 13, 2018	71.91	71.91	70.98	71.03	3,509	-0.87(-1.21%)
Mar 12, 2018	72.11	72.11	71.56	71.90	2,995	+0.19(+0.26%)
Mar 09, 2018	70.64	71.72	70.64	71.72	4,715	+1.61(+2.30%)
Mar 08, 2018	70.25	70.29	69.55	70.10	5,906	-0.02(-0.03%)
Mar 07, 2018		70.12	69.46	70.12	2,467	-0.08(-0.11%)
Mar 06, 2018	70.36	70.36	69.59	70.20	6,145	+0.58(+0.83%)
Mar 05, 2018	68.44	69.62	68.44	69.62	2,733	+1.31(+1.92%)
Mar 02, 2018	68.10	68.52	67.92	68.31	2,508	-0.55(-0.79%)