Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.42	50.69	50.37	50.60	639,744	+0.24(+0.48%)
Jul 28, 2023	50.33	50.48	50.10	50.36	624,672	+0.41(+0.82%)
Jul 27, 2023	50.73	50.73	49.81	49.95	425,496	-0.50(-0.99%)
Jul 26, 2023	50.17	50.53	50.09	50.45	377,513	+0.34(+0.68%)
Jul 25, 2023	50.06	50.38	49.90	50.11	702,560	+0.03(+0.06%)
Jul 24, 2023	49.92	50.22	49.85	50.08	673,972	+0.22(+0.44%)
Jul 21, 2023	50.37	50.37	49.76	49.86	529,895	-0.22(-0.44%)
Jul 20, 2023	50.22	50.25	49.78	50.08	524,829	-0.14(-0.28%)
Jul 19, 2023	49.94	50.23	49.85	50.22	766,850	+0.41(+0.82%)
Jul 18, 2023	49.20	49.87	49.16	49.81	870,391	+0.68(+1.38%)
Jul 17, 2023	48.88	49.23	48.67	49.13	1,134,930	+0.17(+0.35%)
Jul 14, 2023	49.76	49.76	48.81	48.96	838,211	-0.69(-1.39%)
Jul 13, 2023	49.61	49.73	49.34	49.65	620,632	+0.27(+0.56%)
Jul 12, 2023	49.71	49.75	49.36	49.38	721,448	+0.22(+0.44%)
Jul 11, 2023	48.62	49.21	48.53	49.16	736,824	+0.78(+1.61%)
Jul 10, 2023	47.95	48.52	47.86	48.38	539,733	+0.37(+0.77%)
Jul 07, 2023	48.27	48.41	47.98	48.01	565,482	-0.36(-0.74%)
Jul 06, 2023	48.46	48.46	48.19	48.37	471,362	-0.39(-0.80%)
Jul 05, 2023	48.65	48.80	48.60	48.76	998,137	-0.04(-0.08%)
Jul 03, 2023	48.95	48.95	48.64	48.80	382,367	-0.18(-0.37%)
Jun 30, 2023	48.72	49.10	48.72	48.98	703,174	+0.59(+1.22%)
Jun 29, 2023	48.13	48.40	48.04	48.39	503,455	+0.25(+0.52%)
Jun 28, 2023	48.09	48.24	47.94	48.14	444,833	+0.01(+0.02%)
Jun 27, 2023	47.79	48.20	47.73	48.13	549,898	+0.47(+0.99%)
Jun 26, 2023	47.84	47.86	47.62	47.66	512,182	-0.17(-0.36%)
Jun 23, 2023	47.93	47.94	47.74	47.83	494,344	-0.25(-0.52%)
Jun 22, 2023	47.94	48.10	47.85	48.08	700,979	+0.14(+0.29%)
Jun 21, 2023	47.85	48.09	47.69	47.94	969,062	+0.06(+0.13%)
Jun 20, 2023	48.08	48.08	47.81	47.88	839,170	-0.49(-1.01%)
Jun 16, 2023	48.70	48.70	48.34	48.37	344,520	-0.09(-0.19%)
Jun 15, 2023	47.89	48.58	47.88	48.46	522,193	+0.62(+1.30%)
Jun 14, 2023	48.06	48.06	47.62	47.84	700,890	-0.12(-0.25%)
Jun 13, 2023	47.88	48.02	47.79	47.96	1,223,684	+0.23(+0.48%)
Jun 12, 2023	47.60	47.73	47.42	47.73	733,303	+0.20(+0.43%)
Jun 09, 2023	47.57	47.70	47.44	47.52	640,092	-0.01(-0.01%)
Jun 08, 2023	47.32	47.57	47.18	47.53	635,542	+0.27(+0.57%)
Jun 07, 2023	47.33	47.38	47.21	47.26	1,580,228	-0.05(-0.11%)
Jun 06, 2023	47.41	47.41	47.11	47.31	697,806	-0.04(-0.08%)
Jun 05, 2023	47.57	47.58	47.28	47.35	999,458	-0.06(-0.13%)
Jun 02, 2023	46.99	47.46	46.89	47.41	901,357	+0.70(+1.50%)
Jun 01, 2023	46.47	46.78	46.25	46.71	458,610	+0.31(+0.67%)
May 31, 2023	46.44	46.58	46.25	46.40	827,163	-0.18(-0.39%)
May 30, 2023	46.76	46.76	46.42	46.58	326,874	-0.15(-0.32%)
May 26, 2023	46.58	46.85	46.53	46.73	430,262	+0.24(+0.52%)
May 25, 2023	46.59	46.62	46.22	46.49	451,864	-0.05(-0.11%)
May 24, 2023	46.76	46.84	46.50	46.54	670,598	-0.28(-0.60%)
May 23, 2023	47.16	47.16	46.74	46.82	657,924	-0.43(-0.91%)
May 22, 2023	47.56	47.65	47.21	47.25	936,819	-0.23(-0.48%)
May 19, 2023	47.51	47.67	47.34	47.48	504,382	+0.07(+0.15%)
May 18, 2023	47.17	47.44	47.00	47.41	552,505	+0.20(+0.42%)
May 17, 2023	47.24	47.29	46.84	47.21	776,324	+0.33(+0.69%)
May 16, 2023	47.20	47.20	46.88	46.88	448,052	-0.38(-0.79%)
May 15, 2023	47.41	47.41	47.09	47.26	363,017	-0.02(-0.05%)
May 12, 2023	47.39	47.42	47.02	47.28	521,643	+0.04(+0.10%)
May 11, 2023	47.27	47.27	46.95	47.24	714,303	-0.12(-0.25%)
May 10, 2023	47.51	47.56	46.97	47.36	1,568,153	+0.10(+0.21%)
May 09, 2023	47.27	47.39	47.24	47.26	581,594	-0.16(-0.34%)
May 08, 2023	47.48	47.48	47.28	47.42	1,031,665	+0.03(+0.06%)
May 05, 2023	47.07	47.52	47.03	47.39	699,033	+0.71(+1.52%)
May 04, 2023	46.91	46.92	46.49	46.68	719,187	-0.31(-0.66%)
May 03, 2023	47.41	47.47	46.95	46.99	502,772	-0.30(-0.63%)
May 02, 2023	47.82	47.82	46.95	47.29	471,456	-0.55(-1.15%)