Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.80 +0.31 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.38 32.57 32.31 32.57 226,078 +0.19(+0.60%)
Dec 30, 2019 32.50 32.55 32.38 32.38 105,877 -0.13(-0.39%)
Dec 27, 2019 32.66 32.66 32.47 32.50 154,232 -0.05(-0.17%)
Dec 26, 2019 32.61 32.63 32.50 32.56 49,596 +0.00(+0.01%)
Dec 24, 2019 32.64 32.67 32.51 32.55 100,317 -0.06(-0.18%)
Dec 23, 2019 32.64 32.64 32.52 32.61 774,980 +0.06(+0.17%)
Dec 20, 2019 32.42 32.70 32.42 32.55 139,214 +0.22(+0.68%)
Dec 19, 2019 32.40 32.40 32.30 32.33 151,196 -0.02(-0.05%)
Dec 18, 2019 32.29 32.41 32.27 32.35 154,698 +0.06(+0.19%)
Dec 17, 2019 32.14 32.33 32.14 32.29 241,175 +0.16(+0.49%)
Dec 16, 2019 32.09 32.26 32.09 32.13 162,704 +0.23(+0.72%)
Dec 13, 2019 32.16 32.29 31.87 31.90 177,237 -0.28(-0.86%)
Dec 12, 2019 31.66 32.21 31.66 32.18 124,847 +0.52(+1.66%)
Dec 11, 2019 31.58 31.69 31.58 31.66 180,144 +0.11(+0.35%)
Dec 10, 2019 31.63 31.63 31.48 31.54 105,003 -0.12(-0.37%)
Dec 09, 2019 31.62 31.74 31.59 31.66 138,084 +0.01(+0.03%)
Dec 06, 2019 31.45 31.76 31.45 31.65 324,670 +0.40(+1.29%)
Dec 05, 2019 31.32 31.37 31.18 31.25 143,098 +0.05(+0.16%)
Dec 04, 2019 31.05 31.35 31.05 31.20 133,096 +0.24(+0.78%)
Dec 03, 2019 30.98 30.98 30.76 30.96 186,375 -0.35(-1.11%)
Dec 02, 2019 31.56 31.60 31.30 31.31 126,958 -0.21(-0.67%)
Nov 29, 2019 31.61 31.61 31.50 31.52 25,757 -0.17(-0.54%)
Nov 27, 2019 31.54 31.70 31.53 31.69 155,159 +0.19(+0.60%)
Nov 26, 2019 31.61 31.62 31.41 31.50 189,619 -0.11(-0.34%)
Nov 25, 2019 31.36 31.61 31.30 31.61 163,643 +0.33(+1.07%)
Nov 22, 2019 31.23 31.34 31.17 31.27 147,309 +0.13(+0.42%)
Nov 21, 2019 31.18 31.18 31.00 31.14 131,932 +0.01(+0.03%)
Nov 20, 2019 31.19 31.31 31.00 31.14 178,461 -0.19(-0.60%)
Nov 19, 2019 31.61 31.61 31.31 31.32 99,968 -0.39(-1.23%)
Nov 18, 2019 31.83 31.89 31.63 31.71 118,355 -0.14(-0.45%)
Nov 15, 2019 31.81 31.92 31.71 31.86 93,831 +0.21(+0.66%)
Nov 14, 2019 31.57 31.72 31.57 31.65 181,252 +0.08(+0.26%)
Nov 13, 2019 31.68 31.73 31.54 31.57 173,340 -0.25(-0.79%)
Nov 12, 2019 31.86 32.04 31.74 31.82 248,630 -0.01(-0.03%)
Nov 11, 2019 31.76 31.83 31.63 31.83 82,567 -0.12(-0.38%)
Nov 08, 2019 31.86 31.95 31.66 31.95 126,090 -0.03(-0.10%)
Nov 07, 2019 32.00 32.19 31.90 31.98 250,723 +0.22(+0.69%)
Nov 06, 2019 31.93 31.93 31.63 31.76 107,360 -0.16(-0.51%)
Nov 05, 2019 31.83 32.07 31.80 31.93 113,011 +0.11(+0.36%)
Nov 04, 2019 31.43 31.81 31.43 31.81 269,030 +0.52(+1.67%)
Nov 01, 2019 30.83 31.29 30.83 31.29 158,594 +0.63(+2.05%)
Oct 31, 2019 30.98 30.98 30.52 30.66 145,742 -0.40(-1.29%)
Oct 30, 2019 31.19 31.19 30.89 31.06 130,487 -0.17(-0.55%)
Oct 29, 2019 31.10 31.30 31.05 31.23 123,876 +0.06(+0.18%)
Oct 28, 2019 31.23 31.32 31.15 31.18 116,367 +0.04(+0.13%)
Oct 25, 2019 30.92 31.18 30.89 31.14 479,584 +0.14(+0.45%)
Oct 24, 2019 31.22 31.26 30.81 31.00 107,207 -0.18(-0.58%)
Oct 23, 2019 31.00 31.18 30.92 31.18 231,941 +0.11(+0.37%)
Oct 22, 2019 30.79 31.16 30.70 31.06 159,314 +0.31(+1.01%)
Oct 21, 2019 30.57 30.77 30.57 30.75 173,944 +0.28(+0.91%)
Oct 18, 2019 30.30 30.55 30.28 30.48 128,666 +0.05(+0.16%)
Oct 17, 2019 30.42 30.49 30.32 30.43 168,266 +0.03(+0.11%)
Oct 16, 2019 30.39 30.63 30.38 30.39 164,606 -0.02(-0.08%)
Oct 15, 2019 30.26 30.54 30.20 30.42 172,714 +0.20(+0.67%)
Oct 14, 2019 30.30 30.30 30.08 30.21 184,448 -0.15(-0.48%)
Oct 11, 2019 30.21 30.57 30.21 30.36 229,366 +0.51(+1.69%)
Oct 10, 2019 29.55 29.94 29.55 29.86 166,668 +0.42(+1.44%)
Oct 09, 2019 29.42 29.53 29.34 29.43 248,727 +0.20(+0.67%)
Oct 08, 2019 29.54 29.54 29.23 29.24 662,974 -0.55(-1.83%)
Oct 07, 2019 29.85 30.01 29.73 29.78 176,618 -0.12(-0.41%)
Oct 04, 2019 29.73 29.90 29.61 29.90 104,870 +0.23(+0.77%)
Oct 03, 2019 29.42 29.68 29.16 29.68 214,523 +0.20(+0.69%)
Oct 02, 2019 29.99 29.99 29.41 29.47 260,893 -0.67(-2.22%)
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.