$40.58 +0.79 (%) Oppenheimer Rev Shs Mid Cap Revenue ETF - NYSEARCA

Feb. 12, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
2/12/201640.2240.6640.2240.585,454
2/11/201639.3440.0539.3339.7932,117
2/10/201640.4740.8840.2740.3213,129
2/9/201639.8540.4139.7940.238,881
2/8/201640.4540.4539.7040.2230,511
2/5/201641.7841.8141.0641.095,185
2/4/201641.2441.9941.2441.997,176
2/3/201641.4241.4240.2741.36297,800
2/2/201641.3041.4341.0141.1390,080
2/1/201641.8442.3241.6142.139,077
1/29/201640.8342.1740.8342.1729,771
1/28/201641.1141.1140.5440.6216,275
1/27/201640.9341.3340.4540.648,245
1/26/201640.1841.0840.1841.0515,391
1/25/201640.7140.7639.9739.987,769
1/22/201640.4441.0040.4441.0027,051
1/21/201639.6340.4439.6340.0928,298
1/20/201639.3440.3638.4039.9147,179
1/19/201640.8940.8939.7440.0758,645
1/15/201640.1240.4439.6140.4335,485
1/14/201640.8241.4640.2541.17110,263
1/13/201642.2442.2440.5840.6233,879
1/12/201642.1142.3941.2341.9726,474
1/11/201642.1042.1441.3441.7328,059
1/8/201642.8742.8741.8641.8653,422
1/7/201643.0543.2642.4242.5244,025
1/6/201643.9544.1543.4943.69105,515
1/5/201644.7944.7944.3944.5722,640
1/4/201644.4244.6444.1144.6413,272
12/31/201545.3745.6345.2345.2924,271
12/30/201546.1146.1245.6045.608,901
12/29/201545.9546.0845.7746.016,610
12/28/201545.7345.8745.4445.7015,962
12/24/201546.2546.3446.1346.132,653
12/23/201545.8546.2545.8546.1811,121
12/22/201545.1745.5344.7245.3861,775
12/21/201544.9044.9344.5344.8921,982
12/18/201545.0245.0244.4344.4311,100
12/17/201545.7945.7944.9944.9939,341
12/16/201545.5645.8745.2945.7021,503
12/15/201545.0845.5145.0845.3923,024
12/14/201545.2345.3444.5544.7619,049
12/11/201545.6145.6445.2245.2414,146
12/10/201545.7546.1445.7546.016,370
12/9/201546.0546.6445.6445.829,981
12/8/201545.8946.3845.8946.2014,361
12/7/201546.9446.9446.4146.5813,337
12/4/201547.0647.3346.9047.2210,437
12/3/201547.6647.6646.5546.755,673
12/2/201548.0248.1047.4347.4520,772
12/1/201547.8648.0547.7448.059,365
11/30/201547.8847.8847.5147.5915,257
11/27/201547.7747.9047.6947.887,383
11/25/201547.7247.8147.6647.757,061
11/24/201547.0547.7046.9547.657,371
11/23/201547.2547.5047.0947.2718,520
11/20/201547.2547.3847.0647.1821,895
11/19/201547.1347.1546.8746.9126,038
11/18/201546.5047.2546.5047.2113,211
11/17/201546.4846.9146.3046.305,763
11/16/201546.1946.5145.8846.517,334
11/13/201546.0946.3045.8445.9821,581
11/12/201547.2647.2646.3446.3513,803
11/11/201548.0348.0347.6447.6411,232
11/10/201547.6048.0247.5448.0212,855
11/9/201547.9647.9647.4647.8510,582
11/6/201548.0848.2647.8448.2311,269
11/5/201548.2148.3147.8948.2021,899
11/4/201548.5148.5148.0448.2119,052
11/3/201548.1448.6948.1448.4419,004
10/30/201547.2647.7347.2647.3934,989
10/29/201547.1547.4947.1547.2611,219
10/28/201546.5447.3046.5447.3022,885
10/27/201546.6546.6546.0546.3122,117
10/26/201546.9547.0746.7346.8713,776
10/23/201547.1047.1146.7947.059,092
10/22/201546.6746.9846.4246.8024,475
10/21/201547.1647.1646.5346.5317,515
10/20/201547.1847.4447.0847.1711,651
10/19/201547.0247.2647.0247.154,311
10/16/201547.4047.4046.9347.1521,739
10/15/201546.7647.2546.5547.2110,695
10/14/201547.1447.1746.7946.8233,071
10/13/201547.1647.7547.0347.0310,642
10/12/201547.7647.7647.3147.4514,564
10/9/201547.8947.9147.5447.70114,017
10/8/201547.2047.8447.1147.7212,949
10/7/201546.8047.1046.4947.0316,310
10/6/201546.4946.5946.2546.449,515
10/5/201545.6846.4245.6846.4013,597
10/2/201543.9845.3543.9845.3527,372
10/1/201544.8744.8744.1544.349,923
9/30/201544.6544.8044.1944.7912,637
9/29/201543.9844.3943.8044.007,539
9/28/201544.6144.6144.0344.1057,519
9/25/201545.9345.9345.3645.364,877
9/24/201545.2945.5845.0245.5620,614
9/23/201545.9946.0745.5645.687,920
9/22/201545.8745.9645.7345.955,726
9/21/201546.8947.2046.7146.788,675
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center