Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.57	35.72	35.30	35.35	41,091	-0.72(-2.00%)
Apr 29, 2024	36.04	36.07	35.84	36.07	32,627	+0.33(+0.92%)
Apr 26, 2024	35.52	35.89	35.52	35.74	31,555	+0.15(+0.42%)
Apr 25, 2024	35.48	35.59	35.22	35.59	193,832	-0.39(-1.08%)
Apr 24, 2024	35.86	35.98	35.61	35.98	14,927	-0.13(-0.36%)
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%)
Feb 01, 2024	36.57	36.89	36.15	36.89	33,620	+0.49(+1.35%)
Jan 31, 2024	37.54	37.56	36.40	36.40	43,871	-1.29(-3.42%)
Jan 30, 2024	37.68	37.75	37.49	37.69	21,955	-0.26(-0.69%)
Jan 29, 2024	37.58	37.95	37.32	37.95	74,988	+0.55(+1.47%)
Jan 26, 2024	37.51	37.69	37.39	37.40	32,942	-0.05(-0.13%)
Jan 25, 2024	37.41	37.70	36.95	37.45	95,399	+0.56(+1.52%)
Jan 24, 2024	37.54	37.56	36.82	36.89	189,385	-0.50(-1.34%)
Jan 23, 2024	37.62	37.62	37.07	37.39	94,191	+0.08(+0.21%)
Jan 22, 2024	36.46	37.31	36.46	37.31	25,084	+0.94(+2.58%)
Jan 19, 2024	36.05	36.37	35.68	36.37	27,909	+0.35(+0.97%)
Jan 18, 2024	35.90	36.20	35.49	36.02	196,114	+0.10(+0.28%)
Jan 17, 2024	35.55	35.92	35.55	35.92	89,051	-0.22(-0.61%)
Jan 16, 2024	36.21	36.47	35.95	36.14	44,189	-0.52(-1.42%)
Jan 12, 2024	37.43	37.43	36.48	36.66	35,405	-0.12(-0.33%)
Jan 11, 2024	36.84	36.84	36.21	36.78	45,244	-0.30(-0.81%)
Jan 10, 2024	36.99	37.08	36.67	37.08	37,020	+0.11(+0.30%)
Jan 09, 2024	37.19	37.19	36.75	36.97	53,050	-0.69(-1.83%)
Jan 08, 2024	37.27	37.66	37.19	37.66	30,917	+0.20(+0.53%)
Jan 05, 2024	37.34	37.72	37.28	37.46	109,760	-0.09(-0.24%)
Jan 04, 2024	37.61	37.78	37.36	37.55	64,554	-0.11(-0.29%)
Jan 03, 2024	38.18	38.22	37.52	37.66	40,536	-0.90(-2.33%)
Jan 02, 2024	38.64	38.86	38.32	38.56	70,095	-0.24(-0.62%)
Dec 29, 2023	39.27	39.36	38.75	38.80	37,602	-0.65(-1.65%)
Dec 28, 2023	39.36	39.59	39.27	39.45	35,570	-0.20(-0.50%)
Dec 27, 2023	39.45	39.71	39.39	39.65	42,713	+0.09(+0.23%)
Dec 26, 2023	39.21	39.60	39.06	39.56	48,911	+0.53(+1.36%)
Dec 22, 2023	39.03	39.22	38.83	39.03	36,204	+0.18(+0.46%)
Dec 21, 2023	38.41	38.85	38.41	38.85	50,350	+0.64(+1.67%)
Dec 20, 2023	38.49	39.21	38.10	38.21	70,807	-0.55(-1.42%)
Dec 19, 2023	38.01	38.77	38.01	38.76	53,201	+0.85(+2.24%)
Dec 18, 2023	38.01	38.06	37.82	37.91	76,146	+0.04(+0.11%)
Dec 15, 2023	38.33	38.33	37.75	37.87	52,134	-0.36(-0.94%)
Dec 14, 2023	37.90	38.27	37.83	38.23	30,161	+0.90(+2.41%)
Dec 13, 2023	36.35	37.33	35.96	37.33	45,506	+1.03(+2.84%)
Dec 12, 2023	36.48	36.48	36.09	36.30	51,335	-0.06(-0.17%)
Dec 11, 2023	36.27	36.40	36.08	36.36	18,669	+0.08(+0.22%)
Dec 08, 2023	36.12	36.34	35.99	36.28	34,506	+0.43(+1.20%)
Dec 07, 2023	35.82	35.99	35.59	35.85	40,311	+0.16(+0.45%)
Dec 06, 2023	35.99	36.36	35.63	35.69	99,064	-0.09(-0.25%)
Dec 05, 2023	35.93	35.97	35.67	35.78	22,027	-0.45(-1.24%)
Dec 04, 2023	35.70	36.23	35.70	36.23	49,858	+0.38(+1.06%)
Dec 01, 2023	34.87	35.85	34.87	35.85	32,821	+1.08(+3.11%)
Nov 30, 2023	34.97	34.97	34.66	34.77	27,021	-0.04(-0.11%)
Nov 29, 2023	34.89	35.08	34.68	34.81	29,020	+0.12(+0.35%)
Nov 28, 2023	34.89	34.95	34.59	34.69	23,406	-0.35(-1.00%)
Nov 27, 2023	34.92	35.04	34.87	35.04	23,058	-0.10(-0.28%)
Nov 24, 2023	34.93	35.15	34.88	35.14	25,474	+0.22(+0.63%)
Nov 22, 2023	34.75	35.00	34.75	34.92	37,400	+0.23(+0.66%)
Nov 21, 2023	34.69	34.80	34.61	34.69	31,775	-0.30(-0.86%)
Nov 20, 2023	34.72	34.99	34.71	34.99	34,528	+0.17(+0.49%)
Nov 17, 2023	34.67	34.82	34.60	34.82	45,682	+0.58(+1.69%)
Nov 16, 2023	34.81	34.81	34.22	34.24	52,227	-0.63(-1.81%)
Nov 15, 2023	34.94	35.34	34.77	34.87	119,680	-0.04(-0.11%)
Nov 14, 2023	34.22	34.91	34.21	34.91	79,542	+1.56(+4.68%)
Nov 13, 2023	33.17	33.38	33.05	33.35	21,097	+0.01(+0.03%)
Nov 10, 2023	33.42	33.42	32.80	33.34	18,386	+0.47(+1.43%)
Nov 09, 2023	33.22	33.25	32.78	32.87	32,123	-0.30(-0.90%)
Nov 08, 2023	33.51	33.51	33.00	33.17	41,209	-0.34(-1.01%)
Nov 07, 2023	33.49	33.53	33.23	33.51	69,470	-0.16(-0.48%)
Nov 06, 2023	33.91	33.91	33.45	33.67	31,938	-0.27(-0.80%)
Nov 03, 2023	33.60	34.11	33.60	33.94	23,839	+0.78(+2.35%)
Nov 02, 2023	32.89	33.16	32.77	33.16	91,789	+0.69(+2.13%)
Nov 01, 2023	32.11	32.47	32.01	32.47	133,123	+0.23(+0.71%)
Oct 31, 2023	31.89	32.24	31.88	32.24	63,729	+0.27(+0.84%)
Oct 30, 2023	31.94	32.07	31.69	31.97	54,329	+0.19(+0.60%)
Oct 27, 2023	31.87	31.91	31.59	31.78	45,603	-0.21(-0.66%)
Oct 26, 2023	31.90	32.12	31.77	31.99	50,552	+0.10(+0.31%)
Oct 25, 2023	32.08	32.27	31.76	31.89	29,397	-0.35(-1.09%)
Oct 24, 2023	32.06	32.39	32.05	32.24	56,736	+0.28(+0.88%)
Oct 23, 2023	32.05	32.33	31.90	31.96	32,189	-0.28(-0.87%)
Oct 20, 2023	32.54	32.82	32.08	32.24	52,104	-0.18(-0.56%)
Oct 19, 2023	32.96	33.05	32.41	32.42	52,028	-0.64(-1.94%)
Oct 18, 2023	33.48	33.48	32.89	33.06	44,901	-0.78(-2.30%)
Oct 17, 2023	33.50	33.94	33.50	33.84	45,750	+0.48(+1.44%)
Oct 16, 2023	32.95	33.36	32.95	33.36	55,712	+0.51(+1.55%)
Oct 13, 2023	33.31	33.61	32.73	32.85	70,884	-0.41(-1.23%)
Oct 12, 2023	33.94	33.94	32.98	33.26	33,949	-0.67(-1.97%)
Oct 11, 2023	33.96	34.07	33.63	33.93	27,092	-0.03(-0.09%)
Oct 10, 2023	33.57	34.13	33.57	33.96	138,356	+0.41(+1.22%)
Oct 09, 2023	33.09	33.69	33.09	33.55	60,497	+0.11(+0.33%)
Oct 06, 2023	32.95	33.56	32.83	33.44	32,221	+0.22(+0.66%)
Oct 05, 2023	32.87	33.25	32.87	33.22	43,483	+0.05(+0.15%)
Oct 04, 2023	33.00	33.18	32.74	33.17	64,332	+0.10(+0.30%)
Oct 03, 2023	33.40	33.44	32.88	33.07	64,487	-0.52(-1.55%)
Oct 02, 2023	33.77	33.90	33.36	33.59	79,862	-0.34(-1.00%)
Sep 29, 2023	34.16	34.29	33.81	33.93	62,364	-0.30(-0.88%)
Sep 28, 2023	33.85	34.30	33.85	34.23	53,709	+0.35(+1.03%)
Sep 27, 2023	33.91	33.91	33.58	33.88	23,693	+0.38(+1.13%)
Sep 26, 2023	33.57	33.87	33.37	33.50	61,263	-0.38(-1.12%)
Sep 25, 2023	33.65	33.88	33.71	33.88	107,068	+0.20(+0.59%)
Sep 22, 2023	33.86	33.91	33.56	33.68	40,198	-0.09(-0.27%)
Sep 21, 2023	33.78	33.94	33.59	33.77	36,071	-0.37(-1.08%)
Sep 20, 2023	34.61	34.71	34.09	34.14	39,213	-0.24(-0.70%)
Sep 19, 2023	34.55	34.60	34.27	34.38	46,052	-0.14(-0.41%)
Sep 18, 2023	34.63	34.63	34.42	34.52	21,758	-0.08(-0.23%)
Sep 15, 2023	35.12	35.12	34.60	34.60	21,451	-0.59(-1.68%)
Sep 14, 2023	34.91	35.23	34.91	35.19	58,086	+0.55(+1.59%)
Sep 13, 2023	34.75	35.11	34.51	34.64	42,730	-0.19(-0.55%)
Sep 12, 2023	34.91	35.13	34.77	34.83	52,709	-0.12(-0.33%)
Sep 11, 2023	35.11	35.17	34.88	34.95	47,451	+0.10(+0.30%)
Sep 08, 2023	35.06	35.06	34.84	34.84	105,826	-0.21(-0.60%)
Sep 07, 2023	35.34	35.34	34.91	35.05	61,597	-0.43(-1.21%)
Sep 06, 2023	35.81	35.94	35.34	35.48	43,020	-0.40(-1.11%)
Sep 05, 2023	36.54	36.55	35.78	35.88	52,428	-0.99(-2.69%)
Sep 01, 2023	36.57	36.87	36.52	36.87	25,818	+0.59(+1.63%)
Aug 31, 2023	36.44	36.57	36.25	36.28	79,008	-0.15(-0.41%)
Aug 30, 2023	36.16	36.47	36.16	36.43	87,423	+0.11(+0.30%)
Aug 29, 2023	35.72	36.32	35.72	36.32	49,022	+0.42(+1.17%)
Aug 28, 2023	35.61	35.99	35.61	35.90	26,284	+0.45(+1.27%)
Aug 25, 2023	35.61	35.61	35.10	35.45	17,545	-0.03(-0.08%)
Aug 24, 2023	35.61	35.92	35.30	35.48	22,212	-0.33(-0.92%)
Aug 23, 2023	35.49	35.81	35.34	35.81	22,778	+0.35(+0.99%)
Aug 22, 2023	35.92	35.92	35.43	35.46	16,555	-0.38(-1.06%)
Aug 21, 2023	36.03	36.42	35.67	35.84	27,813	-0.32(-0.88%)
Aug 18, 2023	35.63	36.19	35.63	36.16	28,755	+0.08(+0.22%)
Aug 17, 2023	36.25	36.31	35.97	36.08	23,305	+0.03(+0.08%)
Aug 16, 2023	36.58	36.76	36.05	36.05	36,222	-0.51(-1.39%)
Aug 15, 2023	36.70	36.73	36.50	36.56	27,452	-0.56(-1.51%)
Aug 14, 2023	37.22	37.22	36.82	37.12	32,081	-0.19(-0.51%)
Aug 11, 2023	37.25	37.49	37.25	37.31	15,115	-0.06(-0.16%)
Aug 10, 2023	37.81	38.04	37.20	37.37	20,487	-0.05(-0.13%)
Aug 09, 2023	37.77	37.77	37.39	37.42	28,885	-0.56(-1.47%)
Aug 08, 2023	37.66	37.98	37.30	37.98	24,454	-0.16(-0.42%)
Aug 07, 2023	37.76	38.14	37.76	38.14	48,989	+0.28(+0.74%)
Aug 04, 2023	37.50	38.18	37.50	37.86	33,437	+0.22(+0.58%)
Aug 03, 2023	37.27	37.85	37.27	37.64	39,175	+0.12(+0.32%)
Aug 02, 2023	37.65	37.65	37.45	37.52	39,795	-0.54(-1.42%)
Aug 01, 2023	37.89	38.15	37.60	38.06	47,154	-0.17(-0.44%)
Jul 31, 2023	38.05	38.23	37.97	38.23	37,407	+0.40(+1.06%)
Jul 28, 2023	37.46	37.97	37.46	37.83	32,278	+0.36(+0.96%)
Jul 27, 2023	38.11	38.11	37.15	37.47	43,415	-0.45(-1.19%)
Jul 26, 2023	37.41	37.99	37.41	37.92	37,843	+0.55(+1.47%)
Jul 25, 2023	37.40	37.58	37.24	37.37	32,746	-0.13(-0.35%)
Jul 24, 2023	37.04	37.52	37.04	37.50	35,490	+0.49(+1.32%)
Jul 21, 2023	37.71	37.71	36.96	37.01	27,258	-0.34(-0.91%)
Jul 20, 2023	37.42	37.49	37.07	37.35	48,869	-0.22(-0.59%)
Jul 19, 2023	37.31	37.57	37.17	37.57	86,731	+0.40(+1.08%)
Jul 18, 2023	36.31	37.17	36.31	37.17	30,372	+0.69(+1.89%)
Jul 17, 2023	36.03	36.61	36.00	36.48	19,825	+0.32(+0.88%)
Jul 14, 2023	36.57	36.57	35.80	36.16	48,006	-0.44(-1.20%)
Jul 13, 2023	36.46	36.61	36.30	36.60	45,339	+0.34(+0.94%)
Jul 12, 2023	36.56	36.56	36.24	36.26	40,426	+0.29(+0.81%)
Jul 11, 2023	35.71	35.97	35.58	35.97	34,894	+0.35(+0.98%)
Jul 10, 2023	35.30	35.68	35.30	35.62	33,559	+0.23(+0.65%)
Jul 07, 2023	35.33	35.66	35.27	35.39	79,371	+0.15(+0.43%)
Jul 06, 2023	35.37	35.38	34.98	35.24	29,751	-0.56(-1.56%)
Jul 05, 2023	36.01	36.01	35.72	35.80	66,711	-0.42(-1.16%)
Jul 03, 2023	36.20	36.30	36.15	36.22	12,101	-0.01(-0.03%)
Jun 30, 2023	36.39	36.39	36.09	36.23	101,964	+0.17(+0.47%)
Jun 29, 2023	35.67	36.07	35.57	36.06	28,927	+0.49(+1.38%)
Jun 28, 2023	35.33	35.57	35.32	35.57	33,248	+0.03(+0.08%)
Jun 27, 2023	34.94	35.54	34.91	35.54	62,759	+0.52(+1.48%)
Jun 26, 2023	34.83	35.30	34.83	35.02	48,604	+0.04(+0.11%)
Jun 23, 2023	34.98	35.26	34.80	34.98	35,557	-0.42(-1.19%)
Jun 22, 2023	35.53	35.53	35.23	35.40	39,814	-0.27(-0.76%)
Jun 21, 2023	35.58	35.83	35.37	35.67	48,063	-0.02(-0.06%)
Jun 20, 2023	35.84	35.84	35.56	35.69	49,570	-0.37(-1.03%)
Jun 16, 2023	36.67	36.67	35.84	36.06	66,077	-0.13(-0.36%)
Jun 15, 2023	35.89	36.19	35.82	36.19	43,579	+2.30(+6.79%)
May 08, 2023	34.27	34.27	33.75	33.89	47,393	-0.18(-0.53%)
May 05, 2023	33.89	34.16	33.85	34.07	23,795	+0.71(+2.13%)
May 04, 2023	33.59	33.59	33.06	33.36	31,443	-0.43(-1.27%)
May 03, 2023	33.97	34.29	33.79	33.79	30,280	+0.00(+0.00%)
May 02, 2023	34.21	34.21	33.38	33.79	42,165	-0.52(-1.52%)