Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	44.17	44.37	44.09	44.11	79,182	+0.22(+0.50%)
Mar 30, 2021	43.68	44.02	43.55	43.89	138,240	+0.24(+0.55%)
Mar 29, 2021	43.90	44.21	43.57	43.65	167,352	-0.48(-1.09%)
Mar 26, 2021	43.51	44.13	43.41	44.13	78,200	+0.87(+2.01%)
Mar 25, 2021	42.51	43.32	42.25	43.26	110,589	+0.52(+1.22%)
Mar 24, 2021	43.27	43.47	42.74	42.74	531,781	-0.35(-0.81%)
Mar 23, 2021	43.81	43.81	42.96	43.09	169,515	-0.80(-1.82%)
Mar 22, 2021	43.82	44.02	43.61	43.89	46,933	+0.07(+0.16%)
Mar 19, 2021	43.62	44.05	43.41	43.82	64,000	+0.13(+0.30%)
Mar 18, 2021	44.09	44.44	43.60	43.69	43,640	-0.62(-1.40%)
Mar 17, 2021	43.79	44.36	43.64	44.31	61,391	+0.27(+0.61%)
Mar 16, 2021	44.41	44.41	43.90	44.04	56,632	-0.31(-0.70%)
Mar 15, 2021	44.07	44.40	43.83	44.35	51,296	+0.44(+1.00%)
Mar 12, 2021	43.59	43.91	43.45	43.91	88,700	+0.19(+0.43%)
Mar 11, 2021	43.35	43.86	43.11	43.72	53,130	+0.67(+1.56%)
Mar 10, 2021	43.07	43.28	42.92	43.05	94,183	+0.36(+0.84%)
Mar 09, 2021	42.54	42.96	42.52	42.69	960,499	+0.55(+1.31%)
Mar 08, 2021	42.37	42.77	42.14	42.14	96,377	+0.02(+0.05%)
Mar 05, 2021	41.81	42.26	40.50	42.12	490,100	+0.91(+2.21%)
Mar 04, 2021	42.22	42.32	40.72	41.21	504,974	-1.04(-2.46%)
Mar 03, 2021	43.04	43.04	42.25	42.25	113,127	-0.77(-1.79%)
Mar 02, 2021	43.50	43.50	42.97	43.02	85,396	-0.33(-0.76%)
Mar 01, 2021	42.92	43.51	42.92	43.35	120,828	+1.02(+2.41%)
Feb 26, 2021	42.37	42.72	41.88	42.33	85,900	+0.04(+0.09%)
Feb 25, 2021	43.37	43.47	42.14	42.29	152,100	-1.16(-2.67%)
Feb 24, 2021	42.91	43.49	42.79	43.45	43,568	+0.49(+1.14%)
Feb 23, 2021	42.57	43.06	42.03	42.96	135,606	-0.07(-0.16%)
Feb 22, 2021	43.41	43.41	43.00	43.03	42,430	-0.56(-1.28%)
Feb 19, 2021	43.31	43.69	43.31	43.59	62,000	+0.46(+1.07%)
Feb 18, 2021	43.07	43.27	42.82	43.13	48,611	-0.30(-0.69%)
Feb 17, 2021	43.38	43.50	43.06	43.43	58,232	-0.21(-0.48%)
Feb 16, 2021	44.06	44.06	43.57	43.64	93,646	-0.13(-0.30%)
Feb 12, 2021	43.48	43.77	43.46	43.77	64,700	+0.31(+0.71%)
Feb 11, 2021	43.37	43.53	43.12	43.46	186,759	+0.19(+0.44%)
Feb 10, 2021	43.58	43.58	42.93	43.27	99,534	+0.00(+0.00%)
Feb 09, 2021	43.22	43.35	43.08	43.27	98,632	+0.09(+0.21%)
Feb 08, 2021	42.98	43.18	42.95	43.18	232,859	+0.54(+1.28%)
Feb 05, 2021	42.63	42.68	42.53	42.64	45,200	+0.33(+0.77%)
Feb 04, 2021	42.04	42.31	41.93	42.31	49,081	+0.47(+1.12%)
Feb 03, 2021	42.03	42.03	41.60	41.84	75,127	-0.08(-0.19%)
Feb 02, 2021	41.69	42.02	41.59	41.92	78,023	+0.61(+1.48%)
Feb 01, 2021	40.90	41.35	40.78	41.31	49,091	+0.68(+1.67%)
Jan 29, 2021	41.21	41.21	40.35	40.63	95,700	-0.64(-1.55%)
Jan 28, 2021	40.98	41.52	40.98	41.27	64,170	+0.53(+1.30%)
Jan 27, 2021	41.49	41.49	40.59	40.74	119,086	-1.19(-2.84%)
Jan 26, 2021	42.54	42.54	41.93	41.93	69,443	-0.37(-0.87%)
Jan 25, 2021	42.40	42.69	41.94	42.30	45,804	-0.11(-0.26%)
Jan 22, 2021	42.25	42.45	42.12	42.41	76,500	-0.07(-0.16%)
Jan 21, 2021	42.73	42.73	42.41	42.48	66,974	-0.13(-0.31%)
Jan 20, 2021	42.51	42.63	42.37	42.61	441,979	+0.40(+0.95%)
Jan 19, 2021	42.27	42.29	42.08	42.21	820,399	+0.36(+0.86%)
Jan 15, 2021	42.00	42.00	41.44	41.85	83,700	-0.29(-0.69%)
Jan 14, 2021	42.19	42.32	42.06	42.14	39,737	+0.13(+0.31%)
Jan 13, 2021	42.32	42.32	41.99	42.01	69,255	-0.25(-0.59%)
Jan 12, 2021	42.08	42.27	41.96	42.26	45,082	+0.35(+0.84%)
Jan 11, 2021	41.45	42.05	41.45	41.91	40,923	+0.01(+0.02%)
Jan 08, 2021	42.15	42.15	41.46	41.90	51,500	+0.07(+0.17%)
Jan 07, 2021	41.96	42.11	41.81	41.83	427,824	+0.26(+0.63%)
Jan 06, 2021	40.15	41.88	40.15	41.57	51,642	+1.81(+4.55%)
Jan 05, 2021	39.11	40.03	39.11	39.76	57,278	+0.69(+1.77%)