Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.41 -0.10 (-0.22%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.56 27.84 27.53 27.84 165,057 +0.22(+0.78%)
Jan 30, 2017 27.59 27.66 27.49 27.62 779,402 -0.14(-0.49%)
Jan 27, 2017 27.82 27.86 27.69 27.76 124,030 -0.06(-0.20%)
Jan 26, 2017 27.88 27.88 27.72 27.82 234,508 -0.16(-0.57%)
Jan 25, 2017 28.03 28.03 27.79 27.97 228,746 +0.30(+1.10%)
Jan 24, 2017 27.64 27.69 27.52 27.67 140,377 +0.12(+0.43%)
Jan 23, 2017 27.53 27.59 27.41 27.55 100,853 -0.02(-0.09%)
Jan 20, 2017 27.76 27.76 27.47 27.58 127,615 +0.12(+0.44%)
Jan 19, 2017 27.74 27.74 27.34 27.46 121,142 -0.26(-0.95%)
Jan 18, 2017 27.77 27.77 27.60 27.72 147,934 +0.03(+0.12%)
Jan 17, 2017 27.68 27.73 27.59 27.69 145,177 +0.18(+0.67%)
Jan 13, 2017 27.50 27.50 27.50 0 -0.08(-0.29%)
Jan 12, 2017 27.57 27.58 27.35 27.58 153,433 +0.00(+0.00%)
Jan 11, 2017 27.62 27.62 27.49 27.58 179,243 +0.01(+0.03%)
Jan 10, 2017 27.58 27.72 27.50 27.58 111,080 -0.03(-0.12%)
Jan 09, 2017 27.83 27.83 27.58 27.61 154,666 -0.23(-0.83%)
Jan 06, 2017 28.04 28.04 27.77 27.84 687,539 -0.11(-0.40%)
Jan 05, 2017 28.04 28.07 27.82 27.95 191,762 -0.07(-0.26%)
Jan 04, 2017 27.76 28.07 27.76 28.02 252,987 +0.31(+1.12%)
Jan 03, 2017 27.61 27.71 27.53 27.71 177,346 +0.33(+1.20%)
Dec 30, 2016 27.38 27.38 27.38 0 -0.10(-0.35%)
Dec 29, 2016 27.47 27.51 27.36 27.48 164,528 +0.14(+0.53%)
Dec 28, 2016 27.77 27.77 27.30 27.34 168,532 -0.54(-1.92%)
Dec 27, 2016 27.94 27.94 27.82 27.87 220,726 +0.06(+0.20%)
Dec 23, 2016 27.82 27.82 27.82 0 +0.08(+0.29%)
Dec 22, 2016 27.83 27.83 27.67 27.73 487,444 -0.10(-0.34%)
Dec 21, 2016 27.95 28.00 27.81 27.83 161,103 -0.11(-0.40%)
Dec 20, 2016 27.94 28.01 27.89 27.94 179,216 +0.05(+0.17%)
Dec 19, 2016 27.78 28.05 27.77 27.89 89,463 +0.11(+0.40%)
Dec 16, 2016 28.23 28.23 27.70 27.78 142,880 -0.10(-0.34%)
Dec 15, 2016 27.90 27.98 27.67 27.88 110,742 +0.14(+0.49%)
Dec 14, 2016 28.13 28.22 27.71 27.74 111,499 -0.43(-1.53%)
Dec 13, 2016 28.12 28.26 27.99 28.17 125,214 +0.17(+0.60%)
Dec 12, 2016 28.35 28.35 27.93 28.01 137,187 -0.21(-0.74%)
Dec 09, 2016 28.33 28.33 28.03 28.21 205,341 +0.01(+0.03%)
Dec 08, 2016 28.05 28.23 27.99 28.21 229,349 +0.18(+0.66%)
Dec 07, 2016 27.65 28.04 27.49 28.02 136,962 +0.65(+2.36%)
Dec 06, 2016 27.35 27.40 27.15 27.38 335,460 +0.14(+0.53%)
Dec 05, 2016 27.23 27.25 27.14 27.23 324,307 +0.22(+0.83%)
Dec 02, 2016 27.19 27.23 26.97 27.01 158,366 -0.07(-0.27%)
Dec 01, 2016 27.06 27.31 26.94 27.08 113,502 +0.07(+0.27%)
Nov 30, 2016 27.35 27.35 26.96 27.01 192,603 -0.07(-0.27%)
Nov 29, 2016 27.32 27.32 27.02 27.08 143,736 -0.06(-0.24%)
Nov 28, 2016 27.27 27.31 27.06 27.14 88,469 -0.07(-0.26%)
Nov 25, 2016 27.18 27.28 27.18 27.22 33,099 +0.06(+0.24%)
Nov 23, 2016 27.15 27.15 27.15 0 +0.04(+0.15%)
Nov 22, 2016 27.02 27.13 26.90 27.11 148,189 +0.26(+0.98%)
Nov 21, 2016 26.89 26.89 26.65 26.85 180,354 +0.32(+1.20%)
Nov 18, 2016 26.53 26.58 26.44 26.53 158,571 -0.03(-0.12%)
Nov 17, 2016 26.41 26.59 26.37 26.56 115,424 +0.26(+0.97%)
Nov 16, 2016 26.16 26.30 26.14 26.30 161,415 +0.11(+0.43%)
Nov 15, 2016 26.11 26.19 25.99 26.19 148,762 +0.18(+0.71%)
Nov 14, 2016 25.83 26.14 25.82 26.01 73,150 +0.18(+0.71%)
Nov 11, 2016 25.61 25.85 25.51 25.83 102,073 +0.20(+0.78%)
Nov 10, 2016 25.60 25.80 25.51 25.63 134,872 +0.30(+1.17%)
Nov 09, 2016 24.63 25.47 24.63 25.33 157,543 +0.32(+1.28%)
Nov 08, 2016 24.99 25.07 24.81 25.01 32,086 +0.03(+0.13%)
Nov 07, 2016 24.99 24.99 24.77 24.98 96,677 +0.46(+1.86%)
Nov 04, 2016 24.60 24.74 24.49 24.52 33,114 +0.02(+0.07%)
Nov 03, 2016 24.93 24.93 24.43 24.51 103,959 -0.15(-0.62%)
Nov 02, 2016 25.19 25.19 24.59 24.66 79,521 -0.38(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.