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 (%)
Feb 28, 2018 28.69 28.78 28.38 28.38 41,057 -0.20(-0.70%)
Feb 27, 2018 29.16 29.37 28.58 28.58 40,082 -0.28(-0.98%)
Feb 26, 2018 28.82 28.88 28.56 28.87 40,591 +0.15(+0.52%)
Feb 23, 2018 28.36 28.72 28.36 28.72 37,450 +0.47(+1.67%)
Feb 22, 2018 28.25 38,700 +0.13(+0.45%)
Feb 21, 2018 28.30 28.52 28.12 28.12 59,375 -0.22(-0.76%)
Feb 20, 2018 28.65 28.65 28.25 28.33 70,590 -0.44(-1.51%)
Feb 16, 2018 28.77 28.77 28.77 0 +0.04(+0.12%)
Feb 15, 2018 28.54 28.73 28.39 28.73 113,289 +0.38(+1.35%)
Feb 14, 2018 27.93 28.47 27.88 28.35 46,875 +0.22(+0.80%)
Feb 13, 2018 27.81 28.15 27.72 28.13 49,398 +0.21(+0.76%)
Feb 12, 2018 27.87 28.08 27.58 27.91 95,025 +0.24(+0.85%)
Feb 09, 2018 27.62 27.88 26.91 27.68 114,847 +0.31(+1.14%)
Feb 08, 2018 28.17 28.20 27.37 27.37 93,852 -0.82(-2.89%)
Feb 07, 2018 28.05 28.53 28.05 28.18 89,662 +0.12(+0.44%)
Feb 06, 2018 27.40 28.17 27.02 28.06 162,562 -0.07(-0.24%)
Feb 05, 2018 28.66 28.89 27.92 28.13 83,114 -0.73(-2.52%)
Feb 02, 2018 29.37 29.37 28.85 28.85 933,494 -0.68(-2.30%)
Feb 01, 2018 29.70 29.76 29.51 29.53 72,741 -0.29(-0.96%)
Jan 31, 2018 29.97 29.97 29.59 29.82 53,592 +0.03(+0.11%)
Jan 30, 2018 29.98 30.03 29.72 29.79 71,727 -0.33(-1.09%)
Jan 29, 2018 30.21 30.28 30.06 30.12 78,460 -0.19(-0.63%)
Jan 26, 2018 30.15 30.31 30.00 30.31 87,246 +0.24(+0.80%)
Jan 25, 2018 30.11 30.11 29.94 30.07 78,282 -0.03(-0.11%)
Jan 24, 2018 30.32 30.32 29.98 30.10 101,064 -0.16(-0.53%)
Jan 23, 2018 30.20 30.32 30.13 30.26 123,218 +0.12(+0.40%)
Jan 22, 2018 29.88 30.14 29.88 30.14 54,415 +0.31(+1.05%)
Jan 19, 2018 29.73 29.83 29.55 29.83 59,984 +0.19(+0.65%)
Jan 18, 2018 29.81 29.93 29.63 29.63 79,018 -0.12(-0.39%)
Jan 17, 2018 29.67 29.82 29.55 29.75 100,197 +0.03(+0.11%)
Jan 16, 2018 30.09 30.14 29.66 29.72 80,581 -0.30(-1.01%)
Jan 12, 2018 30.02 30.02 30.02 0 +0.07(+0.24%)
Jan 11, 2018 29.53 29.95 29.53 29.95 86,642 +0.42(+1.43%)
Jan 10, 2018 29.56 29.28 29.52 83,661 +0.17(+0.57%)
Jan 09, 2018 29.55 29.58 29.35 29.36 80,733 -0.11(-0.38%)
Jan 08, 2018 29.52 29.55 29.20 29.47 168,280 +0.19(+0.66%)
Jan 05, 2018 29.28 29.29 29.13 29.28 67,212 +0.05(+0.16%)
Jan 04, 2018 29.53 29.53 29.05 29.23 128,802 -0.22(-0.76%)
Jan 03, 2018 30.08 30.08 29.39 29.45 165,755 -0.14(-0.46%)
Jan 02, 2018 29.46 29.59 29.35 29.59 88,492 +0.35(+1.20%)
Dec 29, 2017 29.24 29.24 29.24 0 -0.02(-0.08%)
Dec 28, 2017 29.39 29.39 29.13 29.26 62,857 -0.35(-1.19%)
Dec 27, 2017 29.94 29.94 29.55 29.61 56,144 -0.21(-0.70%)
Dec 26, 2017 29.64 29.97 29.64 29.82 51,214 +0.23(+0.78%)
Dec 22, 2017 29.57 29.63 29.51 29.59 66,641 +0.03(+0.12%)
Dec 21, 2017 29.56 29.64 29.39 29.56 50,706 +0.08(+0.27%)
Dec 20, 2017 29.65 29.67 29.45 29.48 317,049 -0.10(-0.32%)
Dec 19, 2017 29.95 29.95 29.56 29.57 62,116 -0.35(-1.17%)
Dec 18, 2017 29.73 29.95 29.73 29.92 58,057 +0.39(+1.33%)
Dec 15, 2017 29.56 29.78 29.53 29.53 148,525 +0.09(+0.30%)
Dec 14, 2017 29.81 29.81 29.41 29.45 77,063 -0.31(-1.05%)
Dec 13, 2017 29.66 29.87 29.66 29.76 59,899 +0.13(+0.43%)
Dec 12, 2017 29.62 29.69 29.56 29.63 83,401 +0.10(+0.32%)
Dec 11, 2017 29.37 29.57 29.37 29.53 34,000 +0.19(+0.65%)
Dec 08, 2017 29.13 29.36 28.97 29.34 54,550 +0.32(+1.11%)
Dec 07, 2017 28.91 29.10 28.91 29.02 64,156 +0.09(+0.30%)
Dec 06, 2017 29.11 29.11 28.84 28.93 57,889 -0.16(-0.56%)
Dec 05, 2017 29.37 29.37 29.03 29.10 39,804 -0.27(-0.91%)
Dec 04, 2017 29.12 29.54 29.12 29.37 133,840 +0.44(+1.51%)
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.