Oppenheimer Russell 2000 Multifactor ETF (NY: OMFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	34.19	34.48	34.19	34.32	30,143	+0.15(+0.44%)
Apr 27, 2023	33.68	34.20	33.68	34.17	19,709	+0.42(+1.25%)
Apr 26, 2023	33.92	33.99	33.58	33.75	39,899	-0.20(-0.60%)
Apr 25, 2023	34.60	34.60	33.95	33.95	60,734	-0.87(-2.50%)
Apr 24, 2023	34.80	35.02	34.70	34.82	27,991	-0.07(-0.20%)
Apr 21, 2023	35.00	35.00	34.62	34.89	39,720	-0.04(-0.11%)
Apr 20, 2023	34.66	34.95	34.66	34.93	34,637	+0.01(+0.03%)
Apr 19, 2023	34.72	34.96	34.63	34.92	29,652	+0.12(+0.34%)
Apr 18, 2023	35.02	35.02	34.54	34.80	15,117	-0.16(-0.46%)
Apr 17, 2023	34.74	34.96	34.65	34.96	23,986	+0.32(+0.92%)
Apr 14, 2023	34.87	35.19	34.50	34.64	25,778	-0.29(-0.83%)
Apr 13, 2023	34.84	35.05	34.60	34.93	26,155	+0.22(+0.63%)
Apr 12, 2023	34.97	35.28	34.59	34.71	35,820	-0.12(-0.34%)
Apr 11, 2023	34.77	34.99	34.64	34.83	28,697	+0.20(+0.58%)
Apr 10, 2023	34.38	34.67	34.16	34.63	133,351	+0.34(+0.99%)
Apr 06, 2023	34.21	34.34	34.13	34.29	20,285	+0.08(+0.23%)
Apr 05, 2023	34.32	34.33	34.05	34.21	22,434	-0.18(-0.52%)
Apr 04, 2023	35.18	35.18	34.22	34.39	115,214	-0.65(-1.86%)
Apr 03, 2023	35.19	35.26	34.77	35.04	26,201	-0.11(-0.30%)
Mar 31, 2023	34.86	35.15	34.85	35.15	22,346	+0.57(+1.63%)
Mar 30, 2023	34.95	35.17	34.48	34.58	87,003	-0.13(-0.37%)
Mar 29, 2023	34.73	34.73	34.45	34.71	96,151	+0.29(+0.84%)
Mar 28, 2023	34.22	34.48	34.22	34.42	54,613	-0.01(-0.03%)
Mar 27, 2023	34.47	34.54	34.28	34.43	15,925	+0.42(+1.23%)
Mar 24, 2023	33.37	34.10	33.33	34.01	28,797	+0.27(+0.80%)
Mar 23, 2023	34.09	34.33	33.48	33.74	34,593	-0.19(-0.56%)
Mar 22, 2023	34.68	34.95	33.93	33.93	51,523	-0.90(-2.58%)
Mar 21, 2023	34.85	35.03	34.61	34.83	31,084	+0.58(+1.69%)
Mar 20, 2023	34.08	34.52	34.08	34.25	18,292	+0.53(+1.57%)
Mar 17, 2023	34.37	34.37	33.72	33.72	33,553	-1.09(-3.13%)
Mar 16, 2023	33.76	34.84	33.74	34.81	28,701	+0.59(+1.72%)
Mar 15, 2023	34.03	34.34	33.64	34.22	21,239	-0.56(-1.61%)
Mar 14, 2023	35.37	35.37	34.49	34.78	13,351	+0.84(+2.47%)
Mar 13, 2023	34.19	34.48	33.77	33.94	88,840	-0.82(-2.36%)
Mar 10, 2023	35.10	35.38	34.46	34.76	823,768	-0.83(-2.33%)
Mar 09, 2023	36.25	36.25	35.56	35.59	23,009	-0.77(-2.12%)
Mar 08, 2023	36.42	36.42	36.07	36.36	122,818	+0.07(+0.18%)
Mar 07, 2023	36.78	36.78	36.20	36.29	24,474	-0.38(-1.02%)
Mar 06, 2023	37.60	37.60	36.59	36.67	18,185	-1.00(-2.65%)
Mar 03, 2023	37.48	37.77	37.18	37.67	25,170	+0.34(+0.91%)
Mar 02, 2023	36.97	37.36	36.93	37.33	113,581	+0.14(+0.38%)
Mar 01, 2023	37.09	37.27	36.98	37.19	22,505	+0.09(+0.24%)
Feb 28, 2023	37.12	37.37	37.10	37.10	19,033	+0.01(+0.03%)
Feb 27, 2023	37.26	37.45	37.02	37.09	58,359	+0.22(+0.59%)
Feb 24, 2023	36.93	36.96	36.54	36.87	54,456	-0.26(-0.69%)
Feb 23, 2023	37.39	37.39	36.90	37.13	16,974	-0.06(-0.16%)
Feb 22, 2023	37.11	37.33	36.89	37.19	19,666	+0.23(+0.64%)
Feb 21, 2023	37.76	37.76	36.95	36.95	66,618	-1.09(-2.85%)
Feb 17, 2023	37.98	38.04	37.70	38.04	11,352	+0.11(+0.29%)
Feb 16, 2023	37.55	38.20	37.55	37.93	14,617	+0.01(+0.03%)
Feb 15, 2023	37.06	37.96	37.06	37.92	14,574	+0.52(+1.39%)
Feb 14, 2023	37.58	37.79	37.17	37.40	36,728	-0.24(-0.64%)
Feb 13, 2023	37.36	37.72	37.34	37.64	19,438	+0.32(+0.86%)
Feb 10, 2023	37.15	37.35	37.00	37.32	17,029	+0.01(+0.03%)
Feb 09, 2023	38.06	38.23	37.19	37.31	171,566	-0.45(-1.18%)
Feb 08, 2023	38.07	38.17	37.68	37.76	118,364	-0.57(-1.50%)
Feb 07, 2023	37.92	38.44	37.80	38.33	22,681	+0.20(+0.52%)
Feb 06, 2023	38.53	38.53	38.02	38.13	40,593	-0.63(-1.63%)
Feb 03, 2023	38.47	38.95	38.47	38.76	15,796	-0.03(-0.08%)
Feb 02, 2023	38.31	38.84	38.22	38.79	27,667	+0.83(+2.19%)