Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)