Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.71	25.71	25.71	0	+0.00(+0.00%)
Mar 28, 2018	25.71	25.71	25.71	25.71	23	+0.00(+0.00%)
Mar 27, 2018	25.71	25.71	25.71	25.71	0	+0.00(+0.00%)
Mar 26, 2018	25.67	25.78	25.67	25.71	18,509	-0.56(-2.12%)
Mar 23, 2018	26.27	26.27	26.27	26.27	0	+0.00(+0.00%)
Mar 22, 2018	26.27	26.27	26.27	26.27	93	-0.12(-0.45%)
Mar 21, 2018	26.39	26.39	26.39	26.39	16	+0.00(+0.00%)
Mar 20, 2018	26.39	26.39	26.39	26.39	1	+0.00(+0.00%)
Mar 19, 2018	26.39	26.39	26.39	26.39	522	-0.42(-1.56%)
Mar 16, 2018	26.81	26.81	26.81	26.81	0	-0.06(-0.23%)
Mar 15, 2018	26.87	26.87	26.87	26.87	5	+0.00(+0.00%)
Mar 14, 2018	26.87	26.87	26.87	26.87	0	+0.00(+0.00%)
Mar 13, 2018	26.87	26.87	26.87	26.87	0	+0.00(+0.00%)
Mar 12, 2018	26.88	26.88	26.87	26.87	1,380	+0.11(+0.41%)
Mar 09, 2018	26.74	26.76	26.74	26.76	886	+0.44(+1.67%)
Mar 08, 2018	26.32	26.32	26.32	26.32	0	+0.00(+0.00%)
Mar 07, 2018	26.32	26.32	26.32	26.32	100	+0.26(+1.00%)
Mar 06, 2018	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Mar 05, 2018	25.83	26.06	25.83	26.06	929	+0.37(+1.44%)
Mar 02, 2018	25.70	25.70	25.69	25.69	585	-0.47(-1.82%)
Mar 01, 2018	26.16	26.16	26.16	26.16	0	+0.00(+0.00%)
Feb 28, 2018	26.18	26.18	26.16	26.16	389	-0.23(-0.89%)
Feb 27, 2018	26.45	26.49	26.40	26.40	2,928	+0.15(+0.57%)
Feb 26, 2018	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Feb 23, 2018	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Feb 22, 2018	26.25	26.25	26.25	26.25	48	+0.00(+0.00%)
Feb 21, 2018	26.29	26.29	26.25	26.25	300	+0.22(+0.85%)
Feb 20, 2018	26.03	26.03	26.03	26.03	0	+0.00(+0.00%)
Feb 16, 2018		26.03	26.03	26.03	0	+0.00(+0.00%)
Feb 15, 2018	26.03	26.03	26.03	26.03	400	+0.67(+2.64%)
Feb 14, 2018	25.36	25.36	25.36	25.36	0	+0.00(+0.00%)
Feb 13, 2018	25.36	25.36	25.36	25.36	0	+0.00(+0.00%)
Feb 12, 2018	25.36	25.36	25.36	25.36	19	+0.53(+2.13%)
Feb 09, 2018	24.85	24.86	24.74	24.83	1,852	-0.49(-1.94%)
Feb 08, 2018		25.33	25.80	25.32	491	-0.48(-1.84%)
Feb 07, 2018	25.80	25.80	25.80	25.80	1	+0.00(+0.00%)
Feb 06, 2018	25.87	25.87	25.80	25.80	685	+0.27(+1.04%)
Feb 05, 2018	26.45	26.45	25.53	25.53	652	-0.91(-3.44%)
Feb 02, 2018	26.72	26.72	26.44	26.44	2,518	-0.50(-1.86%)
Feb 01, 2018	26.94	26.94	26.94	26.94	2,571	-0.09(-0.33%)
Jan 31, 2018	27.04	27.04	27.03	27.03	763	+0.04(+0.13%)
Jan 30, 2018	27.00	27.00	27.00	27.00	640	-0.29(-1.08%)
Jan 29, 2018	27.32	27.33	27.29	27.29	2,220	-0.18(-0.65%)
Jan 26, 2018	27.41	27.47	27.41	27.47	6,217	+0.16(+0.58%)
Jan 25, 2018	27.31	27.31	27.31	27.31	576	-0.07(-0.26%)
Jan 24, 2018	27.38	27.38	27.38	27.38	954	+0.04(+0.15%)
Jan 23, 2018	27.32	27.36	27.32	27.34	4,771	+0.08(+0.29%)
Jan 22, 2018	27.26	27.26	27.26	27.26	168	+0.10(+0.37%)
Jan 19, 2018	27.12	27.16	27.12	27.16	5,050	+0.21(+0.80%)
Jan 18, 2018	27.01	27.01	26.95	26.95	3,450	-0.04(-0.13%)
Jan 17, 2018	26.99	26.99	26.98	26.98	3,400	+0.23(+0.86%)
Jan 16, 2018	26.94	26.94	26.75	26.75	7,892	-0.14(-0.52%)
Jan 12, 2018		26.89	26.89	26.89	0	+0.23(+0.85%)
Jan 11, 2018	26.60	26.60	26.60	26.66	1,641	+0.12(+0.46%)
Jan 10, 2018	26.52	26.54	26.52	26.54	6,569	-0.18(-0.66%)
Jan 09, 2018	26.71	26.71	26.71	26.71	400	+0.54(+2.08%)
Jan 08, 2018	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
Jan 05, 2018	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
Jan 04, 2018	26.17	26.17	26.17	26.17	90	+0.00(+0.00%)
Jan 03, 2018	26.17	26.17	26.17	26.17	400	+0.07(+0.27%)
Jan 02, 2018	26.10	26.10	26.10	26.10	0	+0.00(+0.00%)
Dec 29, 2017		26.10	26.10	26.10	0	+0.00(+0.00%)
Dec 28, 2017	26.10	26.10	26.10	26.10	380	-0.04(-0.17%)
Dec 27, 2017	26.19	26.19	26.14	26.14	1,491	+0.02(+0.08%)
Dec 26, 2017	26.12	26.13	26.12	26.12	1,600	+0.02(+0.10%)
Dec 22, 2017	26.08	26.10	26.08	26.10	9,914	-0.08(-0.32%)
Dec 21, 2017	26.19	26.19	26.18	26.18	2,700	+0.04(+0.13%)
Dec 20, 2017	26.18	26.18	26.14	26.15	13,375	-0.08(-0.29%)
Dec 19, 2017	26.23	26.23	26.23	26.23	2,000	-0.04(-0.17%)
Dec 18, 2017	26.27	26.27	26.27	26.27	100	+0.13(+0.50%)
Dec 15, 2017	26.08	26.14	26.08	26.14	1,100	+0.21(+0.81%)
Dec 14, 2017	25.93	25.93	25.93	25.93	4,000	+0.16(+0.62%)
Dec 13, 2017	25.77	25.77	25.77	25.77	0	+0.00(+0.00%)
Dec 12, 2017	25.77	25.77	25.77	25.77	0	+0.00(+0.00%)
Dec 11, 2017	25.77	25.77	25.77	25.77	0	+0.00(+0.00%)
Dec 08, 2017	25.76	25.77	25.76	25.77	5,294	+0.22(+0.86%)
Dec 07, 2017	25.55	25.55	25.55	25.55	29	+0.00(+0.00%)
Dec 06, 2017	25.55	25.55	25.55	25.55	33	+0.00(+0.00%)
Dec 05, 2017	25.55	25.55	25.55	25.55	0	+0.00(+0.00%)
Dec 04, 2017	25.55	25.55	25.55	25.55	58	+0.00(+0.00%)
Dec 01, 2017	25.76	25.76	25.51	25.55	1,201	-0.05(-0.20%)
Nov 30, 2017	25.60	25.60	25.60	25.60	1,033	+0.38(+1.51%)
Nov 29, 2017	25.22	25.22	25.22	25.22	0	+0.00(+0.00%)
Nov 28, 2017	25.22	25.22	25.22	25.22	0	+0.00(+0.00%)
Nov 27, 2017	25.22	25.22	25.22	25.22	0	+0.00(+0.00%)
Nov 24, 2017	25.22	25.22	25.22	25.22	0	+0.00(+0.00%)
Nov 22, 2017	25.22	25.22	25.22	25.22	200	+0.00(+0.02%)
Nov 21, 2017	25.21	25.21	25.21	25.21	240	+0.14(+0.54%)
Nov 20, 2017	25.08	25.08	25.08	25.08	255	-0.03(-0.12%)
Nov 17, 2017	25.11	25.11	25.11	25.11	0	+0.00(+0.00%)
Nov 16, 2017	25.11	25.11	25.11	25.11	614	+0.21(+0.84%)
Nov 15, 2017	24.90	24.90	24.90	24.90	1,450	-0.09(-0.36%)
Nov 14, 2017	24.93	24.99	24.90	24.99	606	+0.06(+0.24%)