Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.40	46.43	45.75	45.84	458,538	-0.21(-0.46%)
Sep 28, 2023	45.60	46.25	45.60	46.05	279,872	+0.46(+1.01%)
Sep 27, 2023	45.58	45.78	45.23	45.59	777,685	+0.23(+0.51%)
Sep 26, 2023	45.81	45.94	45.33	45.36	495,179	-0.69(-1.50%)
Sep 25, 2023	45.67	46.09	45.91	46.05	353,698	+0.21(+0.46%)
Sep 22, 2023	46.06	46.13	45.83	45.84	1,101,944	-0.04(-0.09%)
Sep 21, 2023	46.43	46.44	45.85	45.88	733,524	-0.82(-1.76%)
Sep 20, 2023	47.10	47.30	46.67	46.70	810,865	-0.20(-0.43%)
Sep 19, 2023	46.98	47.03	46.66	46.90	325,911	-0.07(-0.15%)
Sep 18, 2023	46.95	47.11	46.81	46.97	290,988	-0.15(-0.32%)
Sep 15, 2023	47.54	47.54	47.01	47.12	500,453	-0.53(-1.11%)
Sep 14, 2023	47.49	47.69	47.32	47.65	402,427	+0.51(+1.08%)
Sep 13, 2023	47.51	47.51	47.01	47.14	431,877	-0.32(-0.67%)
Sep 12, 2023	47.57	47.75	47.40	47.46	332,907	-0.20(-0.42%)
Sep 11, 2023	47.83	47.92	47.57	47.66	903,091	+0.06(+0.13%)
Sep 08, 2023	47.69	47.80	47.53	47.60	364,035	-0.06(-0.13%)
Sep 07, 2023	48.01	48.12	47.57	47.66	472,918	-0.53(-1.10%)
Sep 06, 2023	48.42	48.70	47.92	48.19	485,953	-0.31(-0.64%)
Sep 05, 2023	49.26	49.28	48.48	48.50	489,668	-0.97(-1.96%)
Sep 01, 2023	49.35	49.55	49.30	49.47	475,258	+0.50(+1.02%)
Aug 31, 2023	49.13	49.20	48.95	48.97	537,143	-0.02(-0.04%)
Aug 30, 2023	48.92	49.14	48.78	48.99	456,006	+0.08(+0.16%)
Aug 29, 2023	48.28	48.91	48.12	48.91	414,617	+0.67(+1.39%)
Aug 28, 2023	48.00	48.42	47.91	48.24	336,484	+0.53(+1.11%)
Aug 25, 2023	47.95	48.02	47.29	47.71	350,572	+0.01(+0.02%)
Aug 24, 2023	47.97	48.33	47.67	47.70	378,027	-0.32(-0.67%)
Aug 23, 2023	47.65	48.03	47.41	48.02	421,855	+0.38(+0.80%)
Aug 22, 2023	48.24	48.24	47.59	47.64	544,750	-0.49(-1.02%)
Aug 21, 2023	48.19	48.41	47.81	48.13	463,415	-0.04(-0.08%)
Aug 18, 2023	47.75	48.26	47.56	48.17	321,679	+0.13(+0.27%)
Aug 17, 2023	48.65	48.79	48.01	48.04	543,941	-0.36(-0.74%)
Aug 16, 2023	48.80	49.04	48.40	48.40	649,511	-0.41(-0.84%)
Aug 15, 2023	49.36	49.40	48.80	48.81	605,521	-0.89(-1.79%)
Aug 14, 2023	49.64	49.70	49.29	49.70	369,189	-0.12(-0.24%)
Aug 11, 2023	49.70	49.97	49.58	49.82	303,322	+0.02(+0.04%)
Aug 10, 2023	50.22	50.45	49.61	49.80	480,249	-0.13(-0.26%)
Aug 09, 2023	50.24	50.33	49.85	49.93	398,270	-0.19(-0.38%)
Aug 08, 2023	49.80	50.15	49.38	50.12	422,016	-0.23(-0.46%)
Aug 07, 2023	50.13	50.38	50.08	50.35	347,330	+0.40(+0.80%)
Aug 04, 2023	50.09	50.51	49.83	49.95	582,635	+0.07(+0.14%)
Aug 03, 2023	49.81	50.10	49.46	49.88	401,082	-0.12(-0.24%)
Aug 02, 2023	50.11	50.19	49.71	50.00	529,080	-0.47(-0.93%)
Aug 01, 2023	50.45	50.50	50.11	50.47	413,170	-0.13(-0.26%)
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	+1.04(+2.19%)
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%)
May 01, 2023	47.81	47.99	47.74	47.84	1,133,294	+0.00(+0.00%)
Apr 28, 2023	47.46	47.85	47.40	47.84	5,708,443	+0.35(+0.74%)
Apr 27, 2023	46.98	47.50	46.94	47.49	5,231,401	+0.68(+1.45%)
Apr 26, 2023	47.18	47.18	46.72	46.81	688,308	-0.40(-0.85%)
Apr 25, 2023	47.61	47.64	47.18	47.21	568,359	-0.45(-0.94%)
Apr 24, 2023	47.56	47.68	47.51	47.66	386,400	+0.14(+0.29%)
Apr 21, 2023	47.65	47.65	47.38	47.52	913,992	+0.05(+0.11%)
Apr 20, 2023	47.29	47.56	47.22	47.47	576,103	-0.04(-0.08%)
Apr 19, 2023	47.56	47.58	47.40	47.51	417,061	-0.09(-0.19%)
Apr 18, 2023	47.70	47.70	47.43	47.60	1,152,047	+0.05(+0.11%)
Apr 17, 2023	47.57	47.59	47.30	47.55	368,525	+0.06(+0.13%)
Apr 14, 2023	47.60	47.74	47.28	47.49	771,747	-0.13(-0.28%)
Apr 13, 2023	47.26	47.66	47.10	47.62	344,059	+0.52(+1.09%)
Apr 12, 2023	47.38	47.44	47.04	47.11	477,615	-0.03(-0.06%)
Apr 11, 2023	47.18	47.29	47.09	47.14	684,756	+0.05(+0.11%)
Apr 10, 2023	47.00	47.09	46.81	47.09	875,928	+0.00(+0.00%)
Apr 06, 2023	47.06	47.14	46.89	47.09	477,318	+0.05(+0.11%)
Apr 05, 2023	46.87	47.05	46.78	47.04	293,862	+0.26(+0.56%)
Apr 04, 2023	47.15	47.15	46.67	46.78	665,224	-0.23(-0.49%)
Apr 03, 2023	46.68	47.08	46.60	47.01	587,445	+0.52(+1.12%)
Mar 31, 2023	46.18	46.50	46.13	46.49	529,538	+0.50(+1.09%)
Mar 30, 2023	46.10	46.10	45.79	45.99	610,806	+0.21(+0.46%)
Mar 29, 2023	45.73	45.79	45.59	45.78	983,836	+0.45(+0.99%)
Mar 28, 2023	45.16	45.44	45.16	45.33	858,722	+0.04(+0.09%)
Mar 27, 2023	45.45	45.49	45.22	45.29	321,779	+0.14(+0.31%)
Mar 24, 2023	44.64	45.16	44.46	45.15	374,616	+0.38(+0.85%)
Mar 23, 2023	44.96	45.26	44.47	44.77	306,989	+0.05(+0.11%)
Mar 22, 2023	45.39	45.65	44.71	44.72	506,874	-0.64(-1.41%)
Mar 21, 2023	45.35	45.38	45.03	45.36	745,225	+0.44(+0.98%)
Mar 20, 2023	44.55	44.99	44.50	44.92	220,284	+0.30(+0.67%)
Mar 17, 2023	45.09	45.09	44.47	44.62	519,832	-0.43(-0.95%)
Mar 16, 2023	44.32	45.09	44.25	45.05	440,943	+0.44(+0.99%)
Mar 15, 2023	44.38	44.68	44.12	44.61	332,067	-0.38(-0.84%)
Mar 14, 2023	44.91	45.15	44.50	44.99	354,351	+0.48(+1.08%)
Mar 13, 2023	44.17	45.05	44.16	44.51	794,837	+0.08(+0.18%)
Mar 10, 2023	44.80	45.07	44.30	44.43	2,871,960	-0.44(-0.98%)
Mar 09, 2023	45.46	45.68	44.75	44.87	270,761	-0.54(-1.19%)
Mar 08, 2023	45.54	45.54	45.16	45.41	507,074	-0.07(-0.14%)
Mar 07, 2023	46.12	46.16	45.42	45.48	252,419	-0.67(-1.46%)
Mar 06, 2023	46.85	46.88	46.07	46.15	2,276,705	-0.60(-1.28%)
Mar 03, 2023	46.54	46.82	46.24	46.75	263,398	+0.48(+1.04%)
Mar 02, 2023	45.89	46.35	45.65	46.27	211,225	+0.19(+0.41%)
Mar 01, 2023	45.96	46.25	45.89	46.08	214,035	+0.08(+0.17%)
Feb 28, 2023	46.03	46.35	46.00	46.00	272,054	-0.05(-0.11%)
Feb 27, 2023	46.44	46.61	45.95	46.05	113,863	+0.03(+0.07%)
Feb 24, 2023	45.72	46.10	45.55	46.02	183,983	-0.26(-0.56%)
Feb 23, 2023	46.47	46.55	45.78	46.28	198,817	+0.12(+0.26%)
Feb 22, 2023	46.23	46.45	46.01	46.16	393,187	+0.07(+0.15%)
Feb 21, 2023	46.91	46.91	46.00	46.09	407,183	-1.14(-2.41%)
Feb 17, 2023	47.27	47.31	46.92	47.23	162,147	-0.11(-0.23%)
Feb 16, 2023	47.32	47.78	47.13	47.34	305,371	-0.34(-0.71%)
Feb 15, 2023	47.13	47.69	47.03	47.68	209,956	+0.26(+0.55%)
Feb 14, 2023	47.37	47.69	46.95	47.42	333,549	-0.04(-0.08%)
Feb 13, 2023	46.93	47.46	46.76	47.46	296,604	+0.61(+1.30%)
Feb 10, 2023	46.60	46.91	46.47	46.85	555,741	+0.09(+0.19%)
Feb 09, 2023	47.73	47.83	46.68	46.76	132,092	-0.55(-1.16%)
Feb 08, 2023	47.64	47.76	47.23	47.31	232,874	-0.63(-1.31%)
Feb 07, 2023	47.42	48.04	47.16	47.94	334,216	+0.38(+0.80%)
Feb 06, 2023	47.94	47.97	47.36	47.56	380,746	-0.61(-1.27%)
Feb 03, 2023	48.05	48.61	48.04	48.17	900,747	-0.32(-0.66%)
Feb 02, 2023	48.30	48.84	48.10	48.49	334,862	+0.47(+0.98%)
Feb 01, 2023	47.18	48.27	47.00	48.02	329,277	+0.66(+1.39%)
Jan 31, 2023	46.43	47.37	46.40	47.36	714,997	+1.05(+2.27%)
Jan 30, 2023	46.40	46.84	46.28	46.31	310,927	-0.40(-0.86%)
Jan 27, 2023	46.41	46.89	46.41	46.71	137,178	+0.14(+0.30%)
Jan 26, 2023	46.46	46.57	46.02	46.57	112,473	+0.46(+1.00%)
Jan 25, 2023	45.54	46.16	45.46	46.11	145,785	+0.19(+0.41%)
Jan 24, 2023	45.90	46.14	45.70	45.92	103,868	-0.15(-0.33%)
Jan 23, 2023	45.60	46.19	45.60	46.07	218,927	+0.61(+1.34%)
Jan 20, 2023	44.80	45.48	44.60	45.46	315,662	+0.82(+1.84%)
Jan 19, 2023	44.79	44.88	44.40	44.64	342,000	-0.49(-1.09%)
Jan 18, 2023	45.86	46.11	45.12	45.13	178,117	-0.54(-1.18%)
Jan 17, 2023	45.84	45.98	45.60	45.67	199,991	-0.18(-0.39%)
Jan 13, 2023	45.25	45.90	45.25	45.85	121,454	+0.15(+0.33%)
Jan 12, 2023	45.63	45.82	45.23	45.70	276,541	+0.32(+0.71%)
Jan 11, 2023	45.11	45.40	45.07	45.38	226,516	+0.46(+1.02%)
Jan 10, 2023	44.45	44.93	44.28	44.92	288,670	+0.41(+0.92%)
Jan 09, 2023	44.81	45.06	44.49	44.51	645,805	-0.07(-0.16%)
Jan 06, 2023	43.89	44.66	43.75	44.58	115,521	+1.08(+2.48%)
Jan 05, 2023	43.43	43.59	43.15	43.50	149,609	-0.23(-0.54%)
Jan 04, 2023	43.14	43.86	43.05	43.73	95,306	+0.85(+1.99%)
Jan 03, 2023	43.20	43.31	42.60	42.88	215,890	-0.06(-0.14%)
Dec 30, 2022	42.78	43.00	42.59	42.94	331,890	-0.19(-0.44%)
Dec 29, 2022	42.60	43.22	42.49	43.13	150,405	+0.82(+1.94%)
Dec 28, 2022	43.03	43.15	42.29	42.31	454,163	-0.75(-1.74%)
Dec 27, 2022	43.03	43.21	42.81	43.06	137,714	+0.05(+0.12%)
Dec 23, 2022	42.60	43.02	42.43	43.01	220,151	+0.42(+0.99%)
Dec 22, 2022	42.75	42.75	41.90	42.59	81,228	-0.46(-1.07%)
Dec 21, 2022	42.65	43.13	42.65	43.05	180,246	+0.74(+1.75%)
Dec 20, 2022	42.12	42.54	42.12	42.31	197,037	+0.10(+0.25%)
Dec 19, 2022	42.57	42.81	41.99	42.21	298,732	-0.60(-1.41%)
Dec 16, 2022	42.81	42.99	42.48	42.81	325,132	-0.46(-1.06%)
Dec 15, 2022	43.60	43.68	43.14	43.27	318,212	-0.96(-2.17%)
Dec 14, 2022	44.41	44.76	43.87	44.23	251,713	-0.16(-0.36%)
Dec 13, 2022	45.40	45.40	44.16	44.39	204,010	+0.21(+0.48%)
Dec 12, 2022	43.68	44.22	43.43	44.18	124,238	+0.58(+1.33%)
Dec 09, 2022	43.82	44.01	43.56	43.60	104,179	-0.36(-0.82%)
Dec 08, 2022	43.99	44.24	43.82	43.96	89,954	+0.23(+0.53%)
Dec 07, 2022	43.87	44.09	43.70	43.73	103,076	-0.22(-0.50%)
Dec 06, 2022	44.47	44.55	43.72	43.95	262,139	-0.56(-1.26%)
Dec 05, 2022	44.88	44.94	44.35	44.51	82,848	-0.61(-1.35%)
Dec 02, 2022	44.67	45.19	44.56	45.12	69,282	-0.02(-0.04%)
Dec 01, 2022	45.26	45.33	44.91	45.14	181,509	-0.08(-0.18%)
Nov 30, 2022	44.17	45.22	43.91	45.22	87,827	+1.09(+2.47%)
Nov 29, 2022	44.25	44.29	43.93	44.13	279,954	-0.08(-0.18%)
Nov 28, 2022	44.47	44.61	44.14	44.21	63,452	-0.60(-1.34%)
Nov 25, 2022	44.77	44.85	44.74	44.81	47,965	+0.07(+0.16%)
Nov 23, 2022	44.57	44.78	44.52	44.74	80,510	+0.11(+0.25%)
Nov 22, 2022	44.35	44.65	44.14	44.63	175,567	+0.59(+1.34%)
Nov 21, 2022	43.90	44.15	43.81	44.04	444,122	-0.03(-0.07%)
Nov 18, 2022	44.06	44.16	43.77	44.07	125,062	+0.24(+0.55%)
Nov 17, 2022	43.37	43.86	43.37	43.83	98,263	+0.02(+0.05%)
Nov 16, 2022	43.80	44.01	43.76	43.81	343,167	-0.07(-0.16%)
Nov 15, 2022	44.20	44.24	43.53	43.88	145,108	+0.20(+0.46%)
Nov 14, 2022	43.70	44.16	43.66	43.68	176,088	-0.09(-0.21%)
Nov 11, 2022	43.81	43.85	43.38	43.77	233,130	+0.09(+0.21%)
Nov 10, 2022	43.33	43.74	42.98	43.68	452,611	+1.61(+3.83%)
Nov 09, 2022	42.58	42.75	42.01	42.07	127,128	-0.76(-1.77%)
Nov 08, 2022	42.74	43.09	42.42	42.83	233,317	+0.28(+0.66%)
Nov 07, 2022	42.20	42.63	42.15	42.55	151,130	+0.45(+1.07%)
Nov 04, 2022	42.24	42.24	41.50	42.10	369,941	+0.45(+1.08%)
Nov 03, 2022	41.54	41.92	41.47	41.65	542,201	-0.31(-0.74%)
Nov 02, 2022	42.76	43.21	41.95	41.96	502,690	-0.89(-2.08%)
Nov 01, 2022	43.35	43.35	42.65	42.85	305,743	-0.09(-0.21%)
Oct 31, 2022	42.99	43.22	42.86	42.94	1,009,319	-0.30(-0.69%)
Oct 28, 2022	42.20	43.25	42.20	43.24	201,887	+1.10(+2.61%)
Oct 27, 2022	42.39	42.50	42.08	42.14	278,626	-0.08(-0.19%)
Oct 26, 2022	42.03	42.62	42.03	42.22	162,608	-0.13(-0.31%)
Oct 25, 2022	41.99	42.35	41.91	42.35	134,453	+0.38(+0.91%)
Oct 24, 2022	41.64	42.09	41.49	41.97	349,870	+0.60(+1.45%)
Oct 21, 2022	40.41	41.46	40.39	41.37	440,995	+0.92(+2.27%)
Oct 20, 2022	40.75	41.00	40.34	40.45	294,340	-0.25(-0.61%)
Oct 19, 2022	40.71	40.89	40.40	40.70	91,149	-0.22(-0.54%)
Oct 18, 2022	41.15	41.16	40.55	40.92	132,464	+0.43(+1.06%)
Oct 17, 2022	40.31	40.60	40.31	40.49	165,497	+0.77(+1.94%)
Oct 14, 2022	40.70	40.70	39.66	39.72	313,035	-0.74(-1.83%)
Oct 13, 2022	38.86	40.60	38.79	40.46	124,968	+1.02(+2.59%)
Oct 12, 2022	39.56	39.80	39.44	39.44	149,528	-0.16(-0.40%)
Oct 11, 2022	39.40	40.04	39.38	39.60	490,217	-0.03(-0.08%)
Oct 10, 2022	40.01	40.01	39.42	39.63	133,180	-0.21(-0.53%)
Oct 07, 2022	40.40	40.47	39.73	39.84	87,140	-0.92(-2.26%)
Oct 06, 2022	41.03	41.22	40.71	40.76	133,330	-0.33(-0.80%)
Oct 05, 2022	40.75	41.36	40.60	41.09	288,024	+0.00(+0.00%)
Oct 04, 2022	40.59	41.09	40.44	41.09	155,513	+1.05(+2.61%)