Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.48	30.48	30.16	30.16	9,967	-0.24(-0.79%)
Jul 30, 2019	30.31	30.44	30.31	30.40	16,179	-0.06(-0.20%)
Jul 29, 2019	30.55	30.55	30.43	30.46	27,692	-0.08(-0.27%)
Jul 26, 2019	30.42	30.55	30.39	30.54	6,300	+0.19(+0.64%)
Jul 25, 2019	30.45	30.47	30.32	30.35	14,320	-0.08(-0.26%)
Jul 24, 2019	30.18	30.45	30.18	30.43	19,488	+0.20(+0.66%)
Jul 23, 2019	30.07	30.26	30.05	30.23	183,877	+0.16(+0.53%)
Jul 22, 2019	30.17	30.19	30.07	30.07	56,473	-0.03(-0.10%)
Jul 19, 2019	30.48	30.48	30.10	30.10	9,600	-0.18(-0.59%)
Jul 18, 2019	30.15	30.32	30.13	30.28	8,297	+0.05(+0.17%)
Jul 17, 2019	30.32	30.34	30.22	30.23	21,806	-0.15(-0.50%)
Jul 16, 2019	30.31	30.42	30.31	30.38	13,829	-0.02(-0.06%)
Jul 15, 2019	30.47	30.48	30.36	30.40	74,074	-0.02(-0.07%)
Jul 12, 2019	30.32	30.45	30.27	30.42	9,200	+0.20(+0.66%)
Jul 11, 2019	30.18	30.23	30.11	30.22	29,887	+0.01(+0.03%)
Jul 10, 2019	30.34	30.35	30.18	30.21	27,665	+0.03(+0.10%)
Jul 09, 2019	30.09	30.18	30.05	30.18	32,257	+0.01(+0.03%)
Jul 08, 2019	30.17	30.26	30.12	30.17	43,706	-0.15(-0.49%)
Jul 05, 2019	30.28	30.36	30.08	30.32	740,100	-0.05(-0.16%)
Jul 03, 2019	30.22	30.37	30.22	30.37	6,500	+0.30(+0.99%)
Jul 02, 2019	29.87	30.07	29.87	30.07	16,309	+0.14(+0.47%)
Jul 01, 2019	30.03	30.03	29.84	29.93	36,496	+0.23(+0.77%)
Jun 28, 2019	29.75	29.75	29.64	29.70	53,300	+0.07(+0.24%)
Jun 27, 2019	29.67	29.67	29.58	29.63	18,232	+0.05(+0.17%)
Jun 26, 2019	29.66	29.70	29.58	29.58	322,039	-0.12(-0.40%)
Jun 25, 2019	29.98	29.98	29.68	29.70	16,791	-0.20(-0.67%)
Jun 24, 2019	29.97	30.00	29.90	29.90	43,271	-0.17(-0.57%)
Jun 21, 2019	30.11	30.18	30.07	30.07	53,000	-0.11(-0.37%)
Jun 20, 2019	30.09	30.18	29.97	30.18	39,172	+0.32(+1.08%)
Jun 19, 2019	29.73	29.88	29.68	29.86	69,160	+0.12(+0.40%)
Jun 18, 2019	29.67	29.83	29.67	29.74	27,473	+0.20(+0.68%)
Jun 17, 2019	29.54	29.58	29.51	29.54	59,405	+0.01(+0.03%)
Jun 14, 2019	29.56	29.59	29.48	29.53	185,900	-0.03(-0.10%)
Jun 13, 2019	29.59	29.59	29.46	29.56	1,371,659	+0.11(+0.36%)
Jun 12, 2019	29.48	29.49	29.42	29.45	36,307	+0.03(+0.10%)
Jun 11, 2019	29.58	29.58	29.37	29.43	34,015	-0.05(-0.16%)
Jun 10, 2019	29.58	29.61	29.47	29.47	42,823	+0.07(+0.25%)
Jun 07, 2019	29.32	29.48	29.32	29.40	11,200	+0.36(+1.23%)
Jun 06, 2019	28.86	29.11	28.86	29.04	53,931	+0.22(+0.76%)
Jun 05, 2019	28.72	28.82	28.60	28.82	35,612	+0.29(+1.03%)
Jun 04, 2019	28.18	28.53	28.18	28.53	28,376	+0.54(+1.91%)
Jun 03, 2019	27.93	28.15	27.88	27.99	30,056	-0.07(-0.25%)
May 31, 2019	28.15	28.15	28.03	28.06	39,200	-0.28(-0.98%)
May 30, 2019	28.36	28.41	28.30	28.34	15,867	+0.11(+0.38%)
May 29, 2019	28.25	28.28	28.07	28.23	40,110	-0.24(-0.85%)
May 28, 2019	28.84	28.84	28.47	28.47	9,770	-0.23(-0.81%)
May 24, 2019	28.77	28.77	28.62	28.71	14,100	+0.06(+0.20%)
May 23, 2019	28.58	28.65	28.52	28.65	30,920	-0.26(-0.90%)
May 22, 2019	28.78	28.95	28.78	28.91	22,172	-0.02(-0.07%)
May 21, 2019	28.91	28.97	28.88	28.93	8,861	+0.18(+0.62%)
May 20, 2019	28.78	28.85	28.66	28.75	40,028	-0.18(-0.62%)
May 17, 2019	28.85	29.06	28.85	28.93	9,000	-0.03(-0.10%)
May 16, 2019	29.08	29.16	28.96	28.96	19,645	+0.17(+0.57%)
May 15, 2019	28.37	28.85	28.37	28.79	49,783	+0.21(+0.74%)
May 14, 2019	28.43	28.72	28.43	28.58	35,426	+0.19(+0.68%)
May 13, 2019	28.44	28.57	28.30	28.39	57,173	-0.55(-1.91%)
May 10, 2019	28.73	28.96	28.46	28.94	8,900	+0.10(+0.34%)
May 09, 2019	28.68	28.90	28.56	28.85	39,942	-0.12(-0.43%)
May 08, 2019	28.90	29.10	28.90	28.97	38,696	+0.02(+0.07%)
May 07, 2019	29.08	29.08	28.74	28.95	57,101	-0.43(-1.45%)
May 06, 2019	29.03	29.42	29.03	29.38	24,734	-0.08(-0.28%)
May 03, 2019	29.30	29.48	29.30	29.46	22,200	+0.27(+0.92%)
May 02, 2019	29.19	29.35	29.10	29.19	17,314	-0.14(-0.48%)