Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.74	21.74	21.52	21.52	801,349	-0.81(-3.64%)
Apr 29, 2020	22.33	22.33	22.33	22.33	0	+1.02(+4.80%)
Apr 28, 2020	21.27	21.31	21.27	21.31	1,302	+0.40(+1.89%)
Apr 27, 2020	21.01	21.01	20.91	20.91	748	+0.86(+4.32%)
Apr 24, 2020	20.05	20.05	20.05	20.05	0	+0.23(+1.15%)
Apr 23, 2020	19.82	19.82	19.82	19.82	209	+0.13(+0.67%)
Apr 22, 2020	19.64	19.68	19.64	19.68	249	+0.25(+1.31%)
Apr 21, 2020	19.40	19.43	19.40	19.43	101	-0.50(-2.52%)
Apr 20, 2020	20.01	20.14	19.93	19.93	1,530	-0.42(-2.07%)
Apr 17, 2020	20.14	20.35	20.14	20.35	400	+0.80(+4.11%)
Apr 16, 2020	19.33	19.55	19.33	19.55	200	-0.05(-0.28%)
Apr 15, 2020	19.65	19.65	19.60	19.60	1,382	-0.95(-4.61%)
Apr 14, 2020	20.55	20.55	20.55	20.55	68	+0.34(+1.68%)
Apr 13, 2020	20.21	20.21	20.21	20.21	114	-0.74(-3.55%)
Apr 09, 2020	20.95	20.95	20.95	20.95	100	+0.99(+4.95%)
Apr 08, 2020	19.97	19.97	19.97	19.97	2	+0.81(+4.23%)
Apr 07, 2020	19.15	19.15	19.15	19.15	99	+0.10(+0.54%)
Apr 06, 2020	18.70	19.05	18.64	19.05	491	+1.48(+8.42%)
Apr 03, 2020	17.57	17.57	17.57	17.57	100	-0.59(-3.27%)
Apr 02, 2020	18.27	18.27	18.17	18.17	427	+0.20(+1.14%)
Apr 01, 2020	17.94	18.01	17.84	17.96	1,086	-1.32(-6.87%)
Mar 31, 2020	19.29	19.29	19.29	19.29	59	-0.12(-0.61%)
Mar 30, 2020	19.13	19.40	19.07	19.40	440	+0.52(+2.76%)
Mar 27, 2020	18.81	19.26	18.81	18.88	1,200	-0.72(-3.69%)
Mar 26, 2020	19.61	19.61	19.61	19.61	40	+1.21(+6.60%)
Mar 25, 2020	18.39	18.39	18.39	18.39	169	+0.30(+1.65%)
Mar 24, 2020	17.93	18.09	17.87	18.09	294	+1.43(+8.61%)
Mar 23, 2020	16.14	16.66	16.14	16.66	3,916	-0.42(-2.43%)
Mar 20, 2020	17.22	17.22	17.07	17.07	700	-0.87(-4.86%)
Mar 19, 2020	16.43	17.95	16.43	17.95	667	+1.07(+6.32%)
Mar 18, 2020	16.88	16.88	16.88	16.88	230	-1.89(-10.06%)
Mar 17, 2020	18.00	18.77	17.51	18.77	5,166	+1.15(+6.52%)
Mar 16, 2020	18.31	18.61	17.62	17.62	997	-2.66(-13.11%)
Mar 13, 2020	20.10	20.28	19.55	20.28	900	+1.10(+5.73%)
Mar 12, 2020	19.21	19.33	19.18	19.18	958	-2.17(-10.15%)
Mar 11, 2020	21.59	21.65	21.14	21.35	1,780	-1.28(-5.67%)
Mar 10, 2020	22.33	22.63	21.81	22.63	700	+0.54(+2.45%)
Mar 09, 2020	22.08	22.09	22.08	22.09	617	-2.06(-8.53%)
Mar 06, 2020	23.92	24.15	23.90	24.15	1,300	-0.26(-1.07%)
Mar 05, 2020	24.41	24.41	24.41	24.41	0	-0.88(-3.50%)
Mar 04, 2020	25.10	25.29	25.10	25.29	477	+0.76(+3.09%)
Mar 03, 2020	25.20	25.20	24.54	24.54	100	-0.42(-1.70%)
Mar 02, 2020	24.16	24.96	24.16	24.96	382	+0.89(+3.68%)
Feb 28, 2020	23.96	24.24	23.91	24.07	2,300	-0.76(-3.08%)
Feb 27, 2020	24.84	24.99	24.84	24.84	529	-0.88(-3.43%)
Feb 26, 2020	26.20	26.20	25.72	25.72	1,313	-0.25(-0.95%)
Feb 25, 2020	26.40	26.40	25.96	25.97	2,047	-0.89(-3.31%)
Feb 24, 2020	26.88	26.96	26.85	26.86	1,507	-0.68(-2.48%)
Feb 21, 2020	27.88	27.88	27.49	27.54	600	-0.22(-0.80%)
Feb 20, 2020	27.80	27.80	27.50	27.76	2,046	+0.01(+0.03%)
Feb 19, 2020	27.77	27.81	27.75	27.75	835	+0.05(+0.17%)
Feb 18, 2020	27.66	27.71	27.66	27.70	907	-0.10(-0.36%)
Feb 14, 2020	27.80	27.80	27.80	27.80	100	-0.20(-0.70%)
Feb 13, 2020	27.87	28.00	27.87	28.00	722	+0.22(+0.79%)
Feb 12, 2020	27.73	27.78	27.73	27.78	422	+0.11(+0.40%)
Feb 11, 2020	27.79	27.79	27.65	27.67	1,428	+0.17(+0.63%)
Feb 10, 2020	27.47	27.56	27.47	27.50	425	+0.07(+0.24%)
Feb 07, 2020	27.36	27.43	27.36	27.43	300	-0.23(-0.82%)
Feb 06, 2020	27.70	27.70	27.66	27.66	511	-0.13(-0.45%)
Feb 05, 2020	27.43	27.83	27.43	27.78	2,042	+0.66(+2.45%)
Feb 04, 2020	27.19	27.19	27.12	27.12	667	+0.20(+0.73%)