Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.38	37.55	36.38	36.38	9,687	-0.99(-2.64%)
Apr 28, 2022	37.20	37.76	36.30	37.37	22,999	+0.80(+2.19%)
Apr 27, 2022	36.92	37.11	36.51	36.57	32,385	-0.23(-0.61%)
Apr 26, 2022	37.59	37.59	36.79	36.80	38,244	-0.94(-2.49%)
Apr 25, 2022	37.24	37.85	36.84	37.74	12,996	-0.02(-0.05%)
Apr 22, 2022	38.75	38.75	37.72	37.76	17,153	-1.26(-3.24%)
Apr 21, 2022	40.26	40.26	38.80	39.02	14,898	-0.86(-2.16%)
Apr 20, 2022	39.82	40.10	39.77	39.88	24,526	+0.36(+0.91%)
Apr 19, 2022	39.33	39.66	39.19	39.52	148,971	+0.87(+2.25%)
Apr 18, 2022	38.60	38.96	38.60	38.65	13,518	-0.26(-0.67%)
Apr 14, 2022	39.21	39.21	38.87	38.91	12,388	-0.16(-0.41%)
Apr 13, 2022	38.74	39.07	38.43	39.07	14,064	+0.76(+1.98%)
Apr 12, 2022	38.21	38.92	38.10	38.31	17,580	+0.28(+0.74%)
Apr 11, 2022	37.87	38.37	37.87	38.03	28,794	-0.19(-0.50%)
Apr 08, 2022	38.11	38.55	38.11	38.22	11,344	-0.04(-0.10%)
Apr 07, 2022	38.16	38.55	37.71	38.26	20,218	-0.11(-0.28%)
Apr 06, 2022	38.12	38.58	38.12	38.37	30,278	-0.23(-0.58%)
Apr 05, 2022	39.23	39.23	38.41	38.59	16,753	-0.57(-1.46%)
Apr 04, 2022	39.16	39.19	38.88	39.16	18,995	-0.19(-0.48%)
Apr 01, 2022	39.23	39.38	39.03	39.35	20,413	+0.49(+1.26%)
Mar 31, 2022	39.41	39.54	38.86	38.86	11,340	-0.58(-1.47%)
Mar 30, 2022	39.75	40.04	39.27	39.44	28,195	-0.46(-1.15%)
Mar 29, 2022	39.82	40.04	39.57	39.90	18,240	+0.89(+2.28%)
Mar 28, 2022	38.93	39.02	38.75	39.01	18,630	-0.06(-0.15%)
Mar 25, 2022	38.87	39.11	38.86	39.07	14,456	+0.11(+0.28%)
Mar 24, 2022	38.70	38.96	38.68	38.96	17,969	+0.24(+0.62%)
Mar 23, 2022	39.30	39.49	38.59	38.72	26,294	-0.60(-1.52%)
Mar 22, 2022	39.73	39.75	39.30	39.32	16,378	+0.24(+0.60%)
Mar 21, 2022	39.71	39.71	39.08	39.08	11,004	-0.43(-1.09%)
Mar 18, 2022	39.27	39.61	39.03	39.51	29,127	+0.27(+0.69%)
Mar 17, 2022	38.93	39.44	38.93	39.24	28,621	+0.08(+0.20%)
Mar 16, 2022	39.10	39.16	38.38	39.16	32,134	+0.75(+1.95%)
Mar 15, 2022	38.19	38.44	37.94	38.41	14,884	+0.36(+0.95%)
Mar 14, 2022	38.26	38.40	37.81	38.05	22,342	+0.06(+0.16%)
Mar 11, 2022	38.52	38.72	37.99	37.99	26,279	-0.25(-0.65%)
Mar 10, 2022	38.00	38.31	37.78	38.24	31,456	+0.00(+0.00%)
Mar 09, 2022	38.49	38.89	38.19	38.24	21,921	+0.68(+1.81%)
Mar 08, 2022	37.74	38.42	37.54	37.56	40,938	-0.37(-0.98%)
Mar 07, 2022	38.31	38.48	37.85	37.93	180,975	-0.69(-1.79%)
Mar 04, 2022	38.78	38.78	38.20	38.62	20,715	-0.16(-0.41%)
Mar 03, 2022	39.24	39.99	38.63	38.78	26,452	-0.03(-0.08%)
Mar 02, 2022	38.04	39.10	38.04	38.81	30,742	+0.70(+1.84%)
Mar 01, 2022	38.64	38.64	37.87	38.11	20,390	-0.77(-1.98%)
Feb 28, 2022	38.57	38.88	38.41	38.88	10,706	+0.24(+0.62%)
Feb 25, 2022	38.05	38.75	38.27	38.64	22,487	+0.91(+2.41%)
Feb 24, 2022	36.45	37.82	36.31	37.73	51,901	+0.39(+1.04%)
Feb 23, 2022	38.36	38.36	37.31	37.34	19,813	-0.56(-1.48%)
Feb 22, 2022	38.30	38.34	37.86	37.90	24,630	-0.38(-0.99%)
Feb 18, 2022				38.28	0	-0.22(-0.58%)
Feb 17, 2022	38.84	38.84	38.43	38.50	25,918	-0.56(-1.43%)
Feb 16, 2022	38.64	39.16	38.64	39.06	53,871	+0.09(+0.24%)
Feb 15, 2022	38.84	39.06	38.65	38.97	21,936	+0.64(+1.67%)
Feb 14, 2022	38.34	38.54	38.10	38.32	12,323	-0.08(-0.20%)
Feb 11, 2022	38.59	38.89	38.18	38.40	370,596	-0.27(-0.70%)
Feb 10, 2022	38.61	39.30	38.41	38.67	19,248	-0.57(-1.45%)
Feb 09, 2022	39.10	39.34	39.04	39.24	25,771	+0.39(+1.00%)
Feb 08, 2022	38.48	38.95	38.48	38.85	12,682	+0.69(+1.81%)
Feb 07, 2022	38.28	38.48	38.13	38.16	30,752	-0.04(-0.10%)
Feb 04, 2022	38.10	38.49	37.78	38.20	10,188	-0.19(-0.49%)
Feb 03, 2022	38.34		38.17	38.39	71,597	-0.18(-0.47%)
Feb 02, 2022	38.90	38.90	38.54	38.57	169,479	-0.43(-1.10%)