Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.36 -0.15 (-0.34%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.49 36.69 36.49 36.66 84,227 +0.18(+0.49%)
Jun 29, 2021 36.74 36.89 36.43 36.49 44,399 -0.09(-0.24%)
Jun 28, 2021 37.08 37.08 36.50 36.58 67,389 -0.52(-1.39%)
Jun 25, 2021 36.89 37.16 36.84 37.09 37,571 +0.32(+0.87%)
Jun 24, 2021 36.66 36.83 36.46 36.77 33,348 +0.28(+0.76%)
Jun 23, 2021 36.61 36.71 36.50 36.50 35,027 -0.02(-0.05%)
Jun 22, 2021 36.53 36.65 36.26 36.51 24,801 +0.01(+0.02%)
Jun 21, 2021 35.90 36.54 35.90 36.50 40,930 +0.88(+2.47%)
Jun 18, 2021 36.16 36.16 35.63 35.63 138,680 -0.87(-2.40%)
Jun 17, 2021 37.77 37.77 36.34 36.50 59,168 -1.21(-3.20%)
Jun 16, 2021 37.89 37.92 37.53 37.71 72,845 -0.25(-0.65%)
Jun 15, 2021 37.79 38.08 37.68 37.95 34,754 +0.19(+0.51%)
Jun 14, 2021 38.16 38.25 37.61 37.76 39,284 -0.39(-1.02%)
Jun 11, 2021 38.08 38.25 38.03 38.15 31,265 +0.15(+0.38%)
Jun 10, 2021 38.39 38.47 37.98 38.00 33,805 -0.08(-0.22%)
Jun 09, 2021 38.31 38.31 38.09 38.09 26,398 -0.25(-0.64%)
Jun 08, 2021 38.21 38.39 37.88 38.33 43,752 +0.12(+0.32%)
Jun 07, 2021 38.47 38.57 38.21 38.21 94,147 -0.20(-0.52%)
Jun 04, 2021 38.33 38.43 38.15 38.41 40,395 +0.14(+0.36%)
Jun 03, 2021 38.05 38.34 37.93 38.27 43,651 +0.11(+0.28%)
Jun 02, 2021 38.02 38.21 37.86 38.17 122,683 +0.19(+0.49%)
Jun 01, 2021 37.84 38.01 37.75 37.98 109,407 +0.54(+1.44%)
May 28, 2021 37.71 37.71 37.28 37.44 35,185 -0.14(-0.38%)
May 27, 2021 37.38 37.65 37.38 37.58 47,643 +0.38(+1.02%)
May 26, 2021 37.07 37.24 36.93 37.20 56,017 +0.18(+0.47%)
May 25, 2021 37.68 37.72 37.01 37.03 35,577 -0.63(-1.66%)
May 24, 2021 37.60 37.78 37.51 37.65 46,619 +0.19(+0.52%)
May 21, 2021 37.48 37.71 37.32 37.46 84,008 +0.19(+0.50%)
May 20, 2021 37.30 37.44 37.06 37.27 45,257 -0.04(-0.12%)
May 19, 2021 37.16 37.37 36.78 37.32 130,834 -0.40(-1.05%)
May 18, 2021 38.16 38.20 37.72 37.72 59,891 -0.49(-1.27%)
May 17, 2021 37.80 38.24 37.80 38.20 80,146 +0.33(+0.86%)
May 14, 2021 37.45 37.96 37.45 37.87 48,940 +0.63(+1.70%)
May 13, 2021 36.62 37.38 36.44 37.24 114,760 +0.55(+1.49%)
May 12, 2021 37.35 37.49 36.62 36.69 225,282 -0.62(-1.66%)
May 11, 2021 37.49 37.74 37.14 37.31 572,919 -0.63(-1.67%)
May 10, 2021 38.26 38.51 37.94 37.94 58,014 -0.03(-0.07%)
May 07, 2021 37.58 38.02 37.58 37.97 59,426 +0.14(+0.37%)
May 06, 2021 37.38 37.85 37.15 37.83 109,528 +0.44(+1.18%)
May 05, 2021 37.34 37.49 36.98 37.39 140,832 +0.19(+0.52%)
May 04, 2021 36.92 37.20 36.72 37.20 66,196 +0.20(+0.55%)
May 03, 2021 36.67 37.26 36.66 36.99 119,693 +0.54(+1.48%)
Apr 30, 2021 36.71 36.85 36.43 36.45 138,657 -0.48(-1.29%)
Apr 29, 2021 36.76 37.07 36.60 36.93 97,545 +0.46(+1.26%)
Apr 28, 2021 36.22 36.56 36.22 36.47 70,488 +0.32(+0.87%)
Apr 27, 2021 35.98 36.16 35.95 36.16 29,353 +0.23(+0.64%)
Apr 26, 2021 35.92 36.23 35.92 35.92 33,820 +0.11(+0.30%)
Apr 23, 2021 35.25 35.92 35.15 35.82 95,688 +0.63(+1.80%)
Apr 22, 2021 35.79 35.79 35.18 35.18 62,052 -0.61(-1.70%)
Apr 21, 2021 35.01 35.82 35.01 35.79 77,969 +0.71(+2.04%)
Apr 20, 2021 35.61 35.61 34.95 35.08 52,163 -0.60(-1.68%)
Apr 19, 2021 35.90 35.95 35.60 35.68 26,868 -0.17(-0.47%)
Apr 16, 2021 35.90 36.09 35.74 35.85 56,120 +0.21(+0.60%)
Apr 15, 2021 35.75 35.75 35.37 35.63 96,479 +0.01(+0.02%)
Apr 14, 2021 35.25 35.88 35.25 35.63 63,395 +0.34(+0.98%)
Apr 13, 2021 35.56 35.56 35.10 35.28 65,140 -0.36(-1.00%)
Apr 12, 2021 35.44 35.68 35.44 35.64 64,179 +0.24(+0.68%)
Apr 09, 2021 35.35 35.47 35.23 35.40 74,374 +0.16(+0.45%)
Apr 08, 2021 35.36 35.36 34.92 35.24 72,060 -0.20(-0.57%)
Apr 07, 2021 35.43 35.60 35.29 35.44 44,469 +0.03(+0.07%)
Apr 06, 2021 35.33 35.64 35.33 35.41 237,076 -0.04(-0.12%)
Apr 05, 2021 35.73 35.74 35.33 35.46 80,734 +0.02(+0.05%)
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.