Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	35.45	36.20	35.44	36.11	19,320	+0.72(+2.03%)
Apr 22, 2024	35.24	35.59	35.13	35.39	114,989	+0.15(+0.43%)
Apr 19, 2024	34.74	35.24	34.74	35.24	144,055	+0.54(+1.56%)
Apr 18, 2024	34.55	34.96	34.47	34.70	216,225	+0.24(+0.70%)
Apr 17, 2024	35.02	35.17	34.46	34.46	44,752	-0.38(-1.09%)
Apr 16, 2024	34.82	34.91	34.60	34.84	15,447	-0.34(-0.97%)
Apr 15, 2024	35.72	35.73	34.92	35.18	63,296	-0.38(-1.07%)
Apr 12, 2024	35.82	35.90	35.36	35.56	16,588	-0.46(-1.28%)
Apr 11, 2024	36.14	36.14	35.70	36.02	19,233	+0.04(+0.11%)
Apr 10, 2024	36.03	36.36	35.61	35.98	22,615	-1.13(-3.05%)
Apr 09, 2024	36.97	37.17	36.80	37.11	26,412	+0.13(+0.35%)
Apr 08, 2024	36.98	37.21	36.88	36.98	28,795	+0.17(+0.46%)
Apr 05, 2024	36.56	36.92	36.56	36.81	15,323	+0.05(+0.14%)
Apr 04, 2024	37.27	37.41	36.56	36.76	64,447	-0.32(-0.86%)
Apr 03, 2024	36.60	37.08	36.60	37.08	26,141	+0.37(+1.01%)
Apr 02, 2024	36.95	36.95	36.44	36.71	23,372	-0.63(-1.69%)
Apr 01, 2024	37.75	37.75	37.19	37.34	42,516	-0.43(-1.14%)
Mar 28, 2024	37.38	37.84	37.38	37.77	26,430	+0.29(+0.77%)
Mar 27, 2024	36.68	37.48	36.68	37.48	28,425	+1.02(+2.80%)
Mar 26, 2024	36.88	36.88	36.46	36.46	30,240	-0.32(-0.87%)
Mar 25, 2024	36.67	36.93	36.66	36.78	24,512	+0.28(+0.77%)
Mar 22, 2024	37.18	37.23	36.50	36.50	52,113	-0.69(-1.86%)
Mar 21, 2024	37.11	37.34	36.99	37.19	56,981	+0.22(+0.60%)
Mar 20, 2024	35.97	37.03	35.81	36.97	17,002	+0.92(+2.55%)
Mar 19, 2024	35.47	36.09	35.47	36.05	65,474	+0.46(+1.29%)
Mar 18, 2024	35.88	35.92	35.54	35.59	34,435	-0.51(-1.41%)
Mar 15, 2024	35.60	36.10	35.60	36.10	59,973	+0.27(+0.75%)
Mar 14, 2024	36.46	36.46	35.56	35.83	33,905	-0.65(-1.78%)
Mar 13, 2024	36.38	36.66	36.30	36.48	41,727	+0.25(+0.69%)
Mar 12, 2024	36.32	36.54	36.17	36.23	28,577	-0.29(-0.79%)
Mar 11, 2024	36.61	36.62	36.29	36.52	19,581	-0.14(-0.38%)
Mar 08, 2024	36.86	37.16	36.44	36.66	28,614	+0.23(+0.63%)
Mar 07, 2024	36.47	36.61	36.37	36.43	21,076	+0.39(+1.08%)
Mar 06, 2024	36.40	36.40	35.97	36.04	28,511	-0.03(-0.08%)
Mar 05, 2024	35.88	36.46	35.88	36.07	48,255	-0.36(-0.99%)
Mar 04, 2024	36.89	36.89	36.22	36.43	68,931	-0.38(-1.03%)
Mar 01, 2024	36.70	36.84	36.35	36.81	61,670	+0.11(+0.29%)
Feb 29, 2024	36.74	36.99	36.48	36.70	45,257	+0.41(+1.12%)
Feb 28, 2024	36.38	36.63	36.13	36.30	45,422	-0.36(-0.98%)
Feb 27, 2024	36.32	36.73	36.32	36.66	47,989	+0.31(+0.85%)
Feb 26, 2024	35.92	36.35	35.92	36.35	33,552	+0.16(+0.44%)
Feb 23, 2024	35.98	36.34	35.87	36.19	44,053	+0.13(+0.36%)
Feb 22, 2024	36.19	36.30	35.86	36.06	42,332	-0.25(-0.69%)
Feb 21, 2024	36.25	36.32	35.97	36.31	520,434	-0.16(-0.44%)
Feb 20, 2024	36.56	36.75	36.32	36.47	25,273	-0.60(-1.62%)
Feb 16, 2024	37.20	37.34	36.89	37.07	28,433	-0.47(-1.25%)
Feb 15, 2024	36.73	37.55	36.68	37.54	32,036	+1.09(+2.99%)
Feb 14, 2024	36.14	36.45	35.79	36.45	45,237	+0.85(+2.39%)
Feb 13, 2024	36.30	36.36	35.31	35.60	64,363	-1.84(-4.91%)
Feb 12, 2024	36.35	37.56	36.35	37.44	19,228	+0.97(+2.66%)
Feb 09, 2024	35.94	36.47	35.76	36.47	15,649	+0.45(+1.25%)
Feb 08, 2024	35.46	36.02	35.32	36.02	75,523	+0.52(+1.46%)
Feb 07, 2024	35.92	35.92	35.24	35.50	44,900	-0.35(-0.98%)
Feb 06, 2024	35.50	35.99	35.49	35.85	79,850	+0.13(+0.36%)
Feb 05, 2024	36.03	36.03	35.41	35.72	51,478	-0.69(-1.90%)
Feb 02, 2024	36.36	36.54	36.15	36.41	48,490	-0.48(-1.30%)