Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.68	27.68	27.68	27.68	2,129	+0.25(+0.93%)
Jul 30, 2018	27.57	27.57	27.39	27.43	70,394	-0.22(-0.80%)
Jul 27, 2018	27.77	27.80	27.61	27.65	1,300	-0.05(-0.18%)
Jul 26, 2018	27.70	27.70	27.70	27.70	0	+0.00(+0.00%)
Jul 25, 2018	27.70	27.70	27.70	27.70	100	+0.01(+0.05%)
Jul 24, 2018	27.70	27.70	27.69	27.69	312	+0.22(+0.81%)
Jul 23, 2018	27.46	27.47	27.46	27.46	2,204	-0.00(-0.02%)
Jul 20, 2018	27.47	27.47	27.47	27.47	73	-0.06(-0.22%)
Jul 19, 2018	27.53	27.53	27.53	27.53	1	+0.00(+0.00%)
Jul 18, 2018	27.53	27.53	27.53	27.53	413	-0.00(-0.02%)
Jul 17, 2018	27.54	27.54	27.54	27.54	1,000	+0.04(+0.15%)
Jul 16, 2018	27.50	27.50	27.50	27.50	57	+0.00(+0.00%)
Jul 13, 2018	27.43	27.50	27.43	27.50	8,315	+0.10(+0.35%)
Jul 12, 2018	27.40	27.40	27.40	27.40	331	+0.22(+0.81%)
Jul 11, 2018	27.18	27.19	27.18	27.18	400	-0.13(-0.48%)
Jul 10, 2018	27.27	27.31	27.26	27.31	2,568	+0.14(+0.53%)
Jul 09, 2018	27.10	27.16	27.10	27.16	8,827	+0.17(+0.63%)
Jul 06, 2018	26.86	27.03	26.86	27.00	3,374	+0.23(+0.88%)
Jul 05, 2018	26.76	26.76	26.76	26.76	471	+0.04(+0.15%)
Jul 03, 2018		26.72	26.72	26.72	0	+0.19(+0.73%)
Jul 02, 2018	26.61	26.61	26.53	26.53	3,775	-0.20(-0.74%)
Jun 29, 2018	26.73	26.73	26.73	26.73	283	+0.24(+0.90%)
Jun 28, 2018	26.49	26.49	26.49	26.49	657	-0.01(-0.05%)
Jun 27, 2018	26.76	26.81	26.50	26.50	1,886	-0.20(-0.77%)
Jun 26, 2018	26.67	26.70	26.67	26.70	2,625	+0.17(+0.62%)
Jun 25, 2018	26.54	26.54	26.54	26.54	827	-0.46(-1.71%)
Jun 22, 2018	26.94	27.00	26.94	27.00	1,348	+0.15(+0.57%)
Jun 21, 2018	27.17	27.17	26.81	26.85	14,179	-0.23(-0.84%)
Jun 20, 2018	27.09	27.09	27.07	27.07	1,736	+0.10(+0.37%)
Jun 19, 2018	26.98	26.98	26.96	26.98	1,995	-0.23(-0.85%)
Jun 18, 2018	27.20	27.20	27.20	27.20	123	+0.00(+0.00%)
Jun 15, 2018	27.20	27.20	27.20	27.20	2	+0.00(+0.00%)
Jun 14, 2018	27.21	27.21	27.20	27.20	585	-0.02(-0.06%)
Jun 13, 2018	27.31	27.31	27.22	27.22	1,436	+0.02(+0.07%)
Jun 12, 2018	27.28	27.28	27.19	27.20	1,323	+0.04(+0.15%)
Jun 11, 2018	27.18	27.26	27.16	27.16	71,712	-0.02(-0.09%)
Jun 08, 2018	27.08	27.19	27.08	27.18	6,139	+0.09(+0.35%)
Jun 07, 2018	27.10	27.12	26.99	27.09	15,916	+0.07(+0.28%)
Jun 06, 2018		27.02		27.02	1,244	+0.22(+0.82%)
Jun 05, 2018	26.83	26.84	26.73	26.79	5,252	+0.01(+0.05%)
Jun 04, 2018	26.77	26.78	26.77	26.78	386	+0.20(+0.75%)
Jun 01, 2018	26.50	26.60	26.50	26.58	8,219	+0.23(+0.88%)
May 31, 2018	26.36	26.36	26.28	26.35	4,716	-0.13(-0.48%)
May 30, 2018	26.31	26.52	26.30	26.48	4,061	+0.42(+1.61%)
May 29, 2018	26.24	26.24	26.05	26.05	1,801	-0.36(-1.34%)
May 25, 2018		26.41	26.41	26.41	0	+0.09(+0.34%)
May 24, 2018	26.32	26.32	26.32	26.32	292	+0.08(+0.30%)
May 23, 2018	26.24	26.24	26.24	26.24	114	-0.16(-0.61%)
May 22, 2018	26.40	26.40	26.40	26.40	352	-0.10(-0.38%)
May 21, 2018	26.50	26.50	26.50	26.50	870	+0.22(+0.83%)
May 18, 2018	26.28	26.28	26.28	26.28	40	+0.04(+0.17%)
May 17, 2018	26.24	26.24	26.24	26.24	543	-0.05(-0.21%)
May 16, 2018	26.29	26.29	26.29	26.29	900	+0.10(+0.38%)
May 15, 2018	26.19	26.19	26.15	26.19	466	-0.20(-0.74%)
May 14, 2018	26.46	26.46	26.36	26.39	33,086	+0.05(+0.17%)
May 11, 2018	26.34	26.34	26.34	26.34	703	+0.11(+0.42%)
May 10, 2018	26.23	26.23	26.23	26.23	466	+0.25(+0.96%)
May 09, 2018	26.01	26.01	25.98	25.98	19,578	+0.21(+0.83%)
May 08, 2018	25.75	25.80	25.75	25.77	16,510	-0.04(-0.16%)
May 07, 2018	25.88	25.88	25.80	25.81	7,464	-0.02(-0.09%)
May 04, 2018	25.70	25.83	25.70	25.83	2,360	+0.59(+2.36%)
May 03, 2018	25.37	25.37	25.23	25.23	936	-0.32(-1.25%)
May 02, 2018	25.63	25.63	25.54	25.55	1,905	-0.05(-0.19%)