Smallcap Revenue ETF Oppenheimer (NY: RWJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.56	41.76	41.21	41.45	222,698	+0.41(+1.00%)
Feb 28, 2024	41.13	41.41	40.89	41.04	190,355	-0.35(-0.84%)
Feb 27, 2024	41.20	41.46	41.14	41.39	166,523	+0.52(+1.27%)
Feb 26, 2024	40.91	41.11	40.67	40.87	87,889	-0.02(-0.05%)
Feb 23, 2024	40.75	41.15	40.59	40.89	364,203	+0.21(+0.51%)
Feb 22, 2024	40.65	40.76	40.43	40.68	162,752	+0.10(+0.25%)
Feb 21, 2024	40.57	40.73	40.28	40.58	160,107	-0.20(-0.49%)
Feb 20, 2024	40.72	40.98	40.65	40.78	481,779	-0.40(-0.97%)
Feb 16, 2024	41.31	41.64	41.07	41.18	155,878	-0.65(-1.55%)
Feb 15, 2024	41.19	41.85	41.17	41.83	185,883	+0.97(+2.37%)
Feb 14, 2024	40.67	40.97	40.25	40.86	151,768	+0.72(+1.79%)
Feb 13, 2024	40.39	40.58	39.83	40.14	126,704	-1.44(-3.45%)
Feb 12, 2024	40.81	41.75	40.81	41.58	215,089	+0.92(+2.26%)
Feb 09, 2024	40.25	40.66	39.98	40.66	176,024	+0.41(+1.02%)
Feb 08, 2024	39.66	40.25	39.47	40.25	216,774	+0.56(+1.41%)
Feb 07, 2024	39.92	39.92	39.49	39.69	166,535	-0.07(-0.18%)
Feb 06, 2024	39.36	39.88	39.21	39.76	202,348	+0.35(+0.89%)
Feb 05, 2024	39.66	39.66	39.06	39.41	215,511	-0.65(-1.62%)
Feb 02, 2024	39.89	40.29	39.59	40.06	177,918	-0.21(-0.52%)
Feb 01, 2024	39.93	40.28	39.36	40.27	297,516	+0.63(+1.58%)
Jan 31, 2024	40.52	40.78	39.55	39.64	244,141	-0.99(-2.43%)
Jan 30, 2024	40.50	40.74	40.41	40.63	135,972	-0.05(-0.12%)
Jan 29, 2024	40.39	40.73	40.03	40.68	207,234	+0.32(+0.79%)
Jan 26, 2024	40.33	40.57	40.23	40.36	301,743	+0.19(+0.47%)
Jan 25, 2024	40.14	40.39	39.76	40.17	104,450	+0.59(+1.49%)
Jan 24, 2024	40.35	40.35	39.49	39.58	119,616	-0.34(-0.85%)
Jan 23, 2024	40.45	40.63	39.76	39.92	106,421	-0.12(-0.30%)
Jan 22, 2024	39.51	40.09	39.51	40.04	199,615	+0.88(+2.24%)
Jan 19, 2024	39.09	39.25	38.54	39.16	159,685	+0.32(+0.82%)
Jan 18, 2024	38.79	38.88	38.36	38.85	100,393	+0.41(+1.06%)
Jan 17, 2024	38.45	38.72	38.23	38.44	171,369	-0.54(-1.38%)
Jan 16, 2024	39.11	39.20	38.84	38.98	127,959	-0.53(-1.34%)
Jan 12, 2024	40.12	40.22	39.33	39.50	277,427	-0.14(-0.35%)
Jan 11, 2024	39.83	39.83	39.23	39.64	323,629	-0.32(-0.80%)
Jan 10, 2024	39.81	39.98	39.46	39.96	141,233	+0.11(+0.28%)
Jan 09, 2024	39.96	40.00	39.67	39.85	131,346	-0.50(-1.24%)
Jan 08, 2024	39.83	40.39	39.59	40.35	121,468	+0.53(+1.33%)
Jan 05, 2024	39.60	40.42	39.60	39.82	180,590	+0.00(+0.00%)
Jan 04, 2024	40.08	40.16	39.82	39.82	170,784	-0.22(-0.55%)
Jan 03, 2024	40.88	40.88	39.94	40.04	328,452	-1.20(-2.90%)
Jan 02, 2024	41.05	41.62	40.90	41.24	602,881	-0.06(-0.14%)
Dec 29, 2023	41.74	41.89	41.28	41.30	123,866	-0.54(-1.29%)
Dec 28, 2023	41.81	41.97	41.66	41.84	179,392	-0.13(-0.31%)
Dec 27, 2023	41.93	42.13	41.73	41.97	126,023	+0.04(+0.10%)
Dec 26, 2023	41.53	42.01	41.38	41.93	150,763	+0.57(+1.37%)
Dec 22, 2023	41.32	41.71	41.12	41.36	195,707	+0.20(+0.48%)
Dec 21, 2023	41.00	41.19	40.69	41.16	150,251	+0.65(+1.60%)
Dec 20, 2023	41.21	41.67	40.44	40.51	333,815	-0.80(-1.93%)
Dec 19, 2023	40.63	41.41	40.56	41.31	215,144	+0.91(+2.25%)
Dec 18, 2023	40.63	40.74	40.30	40.40	201,107	-0.07(-0.16%)
Dec 15, 2023	40.98	40.98	40.23	40.47	232,014	-0.33(-0.80%)
Dec 14, 2023	40.20	41.04	40.20	40.79	186,023	+1.32(+3.35%)
Dec 13, 2023	38.18	39.55	37.79	39.47	196,414	+1.29(+3.38%)
Dec 12, 2023	38.29	38.33	37.92	38.18	134,569	-0.14(-0.36%)
Dec 11, 2023	38.24	38.37	38.03	38.32	344,441	+0.12(+0.31%)
Dec 08, 2023	37.98	38.42	37.95	38.20	183,291	+0.18(+0.47%)
Dec 07, 2023	37.67	38.02	37.43	38.02	263,855	+0.55(+1.46%)
Dec 06, 2023	37.98	38.48	37.48	37.48	272,680	-0.21(-0.55%)
Dec 05, 2023	38.21	38.21	37.60	37.69	187,004	-0.63(-1.63%)
Dec 04, 2023	37.65	38.36	37.65	38.31	157,971	+0.51(+1.34%)