Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.46	46.84	46.40	46.83	5,831,289	+0.34(+0.74%)
Apr 27, 2023	45.99	46.50	45.95	46.49	5,343,981	+0.67(+1.45%)
Apr 26, 2023	46.19	46.19	45.74	45.82	703,120	-0.39(-0.85%)
Apr 25, 2023	46.61	46.64	46.19	46.22	580,590	-0.44(-0.94%)
Apr 24, 2023	46.56	46.68	46.51	46.66	394,715	+0.14(+0.29%)
Apr 21, 2023	46.65	46.65	46.38	46.52	933,661	+0.05(+0.11%)
Apr 20, 2023	46.29	46.56	46.23	46.47	588,500	-0.04(-0.08%)
Apr 19, 2023	46.56	46.58	46.40	46.51	426,036	-0.09(-0.19%)
Apr 18, 2023	46.70	46.70	46.43	46.60	1,176,839	+0.05(+0.11%)
Apr 17, 2023	46.57	46.59	46.30	46.55	376,455	+0.06(+0.13%)
Apr 14, 2023	46.60	46.73	46.28	46.49	788,355	-0.13(-0.28%)
Apr 13, 2023	46.26	46.66	46.11	46.62	351,463	+0.50(+1.09%)
Apr 12, 2023	46.38	46.44	46.05	46.12	487,893	-0.03(-0.06%)
Apr 11, 2023	46.19	46.29	46.09	46.15	699,492	+0.05(+0.11%)
Apr 10, 2023	46.01	46.10	45.82	46.10	894,778	+0.00(+0.00%)
Apr 06, 2023	46.07	46.15	45.90	46.10	487,589	+0.05(+0.11%)
Apr 05, 2023	45.88	46.06	45.79	46.05	300,185	+0.25(+0.56%)
Apr 04, 2023	46.16	46.16	45.69	45.79	679,539	-0.23(-0.49%)
Apr 03, 2023	45.70	46.09	45.62	46.02	600,086	+0.51(+1.12%)
Mar 31, 2023	45.21	45.52	45.16	45.51	540,933	+0.49(+1.09%)
Mar 30, 2023	45.13	45.13	44.82	45.02	623,950	+0.21(+0.46%)
Mar 29, 2023	44.77	44.83	44.63	44.82	1,005,008	+0.44(+0.99%)
Mar 28, 2023	44.21	44.48	44.21	44.38	877,201	+0.04(+0.09%)
Mar 27, 2023	44.49	44.53	44.27	44.34	328,703	+0.14(+0.31%)
Mar 24, 2023	43.70	44.21	43.52	44.20	382,677	+0.37(+0.85%)
Mar 23, 2023	44.01	44.31	43.53	43.83	313,595	+0.05(+0.11%)
Mar 22, 2023	44.43	44.69	43.77	43.78	517,782	-0.63(-1.41%)
Mar 21, 2023	44.39	44.42	44.08	44.40	761,262	+0.43(+0.98%)
Mar 20, 2023	43.61	44.04	43.56	43.97	225,024	+0.50(+1.15%)
Mar 17, 2023	43.93	43.93	43.32	43.47	533,553	-0.42(-0.95%)
Mar 16, 2023	43.18	43.93	43.11	43.89	452,582	+0.43(+0.99%)
Mar 15, 2023	43.24	43.53	42.99	43.46	340,832	-0.37(-0.84%)
Mar 14, 2023	43.76	43.99	43.36	43.83	363,704	+0.47(+1.08%)
Mar 13, 2023	43.03	43.89	43.02	43.37	815,818	+0.08(+0.18%)
Mar 10, 2023	43.65	43.91	43.16	43.29	2,947,770	-0.43(-0.98%)
Mar 09, 2023	44.29	44.51	43.60	43.72	277,908	-0.53(-1.19%)
Mar 08, 2023	44.37	44.37	44.00	44.24	520,459	-0.06(-0.14%)
Mar 07, 2023	44.93	44.97	44.25	44.31	259,082	-0.66(-1.46%)
Mar 06, 2023	45.65	45.67	44.89	44.96	2,336,802	-0.58(-1.28%)
Mar 03, 2023	45.34	45.62	45.05	45.55	270,350	+0.47(+1.04%)
Mar 02, 2023	44.71	45.16	44.48	45.08	216,800	+0.19(+0.41%)
Mar 01, 2023	44.78	45.06	44.71	44.89	219,684	+0.08(+0.17%)
Feb 28, 2023	44.85	45.16	44.82	44.82	279,235	-0.05(-0.11%)
Feb 27, 2023	45.25	45.41	44.77	44.87	116,868	+0.03(+0.07%)
Feb 24, 2023	44.54	44.91	44.38	44.84	188,839	-0.25(-0.56%)
Feb 23, 2023	45.27	45.35	44.61	45.09	204,065	+0.12(+0.26%)
Feb 22, 2023	45.04	45.25	44.83	44.97	403,565	+0.07(+0.15%)
Feb 21, 2023	45.70	45.70	44.82	44.90	417,931	-1.11(-2.41%)
Feb 17, 2023	46.05	46.09	45.72	46.02	166,427	-0.11(-0.23%)
Feb 16, 2023	46.10	46.55	45.92	46.12	313,431	-0.33(-0.71%)
Feb 15, 2023	45.92	46.46	45.82	46.45	215,498	+0.25(+0.55%)
Feb 14, 2023	46.15	46.46	45.74	46.20	342,353	-0.04(-0.08%)
Feb 13, 2023	45.72	46.24	45.56	46.24	304,433	+0.59(+1.30%)
Feb 10, 2023	45.40	45.70	45.27	45.65	570,410	+0.09(+0.19%)
Feb 09, 2023	46.50	46.60	45.48	45.56	135,578	-0.54(-1.16%)
Feb 08, 2023	46.41	46.53	46.02	46.09	239,021	-0.61(-1.31%)
Feb 07, 2023	46.20	46.80	45.95	46.71	343,038	+0.37(+0.80%)
Feb 06, 2023	46.71	46.74	46.15	46.34	390,796	-0.59(-1.27%)
Feb 03, 2023	46.81	47.36	46.80	46.93	924,523	-0.31(-0.66%)
Feb 02, 2023	47.06	47.59	46.87	47.24	343,701	+0.46(+0.98%)