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, 2020 29.54 29.54 29.54 157,670 +0.09(+0.30%)
Dec 30, 2020 29.14 29.55 29.14 29.45 157,670 +0.31(+1.08%)
Dec 29, 2020 29.47 29.56 29.03 29.13 161,957 -0.22(-0.74%)
Dec 28, 2020 29.57 29.85 29.32 29.35 90,354 -0.02(-0.06%)
Dec 24, 2020 29.46 29.46 29.16 29.37 35,817 -0.11(-0.39%)
Dec 23, 2020 29.03 29.61 29.03 29.48 89,702 +0.57(+1.97%)
Dec 22, 2020 29.09 29.20 28.91 28.92 84,805 -0.18(-0.63%)
Dec 21, 2020 28.88 29.25 28.72 29.10 263,272 -0.24(-0.83%)
Dec 18, 2020 29.51 29.65 29.11 29.34 107,121 -0.22(-0.75%)
Dec 17, 2020 29.70 29.80 29.43 29.57 140,305 -0.08(-0.26%)
Dec 16, 2020 29.78 29.78 29.54 29.64 70,555 -0.14(-0.46%)
Dec 15, 2020 29.35 29.81 29.21 29.78 119,142 +0.61(+2.07%)
Dec 14, 2020 30.15 30.15 29.17 29.17 112,863 -0.67(-2.26%)
Dec 11, 2020 29.91 29.96 29.60 29.85 77,906 -0.30(-0.99%)
Dec 10, 2020 29.76 30.20 29.69 30.15 57,391 +0.16(+0.54%)
Dec 09, 2020 29.94 30.30 29.69 29.98 143,372 +0.20(+0.66%)
Dec 08, 2020 29.33 29.86 29.33 29.79 125,830 +0.17(+0.57%)
Dec 07, 2020 29.88 29.88 29.44 29.62 84,024 -0.38(-1.27%)
Dec 04, 2020 29.29 30.00 29.29 30.00 123,195 +0.91(+3.14%)
Dec 03, 2020 28.82 29.30 28.82 29.09 92,047 +0.23(+0.80%)
Dec 02, 2020 28.19 28.91 28.19 28.86 119,524 +0.55(+1.96%)
Dec 01, 2020 28.30 28.71 28.28 28.30 76,388 +0.42(+1.50%)
Nov 30, 2020 28.65 28.69 27.89 27.89 123,092 -0.97(-3.35%)
Nov 27, 2020 29.00 29.11 28.80 28.85 40,713 -0.23(-0.78%)
Nov 25, 2020 29.31 29.31 28.91 29.08 130,352 -0.43(-1.44%)
Nov 24, 2020 28.79 29.55 28.79 29.51 233,141 +1.18(+4.18%)
Nov 23, 2020 27.52 28.42 27.52 28.32 115,416 +1.01(+3.71%)
Nov 20, 2020 27.38 27.45 27.18 27.31 83,655 -0.15(-0.56%)
Nov 19, 2020 27.12 27.49 27.03 27.46 98,916 +0.10(+0.38%)
Nov 18, 2020 27.83 28.10 27.35 27.36 99,576 -0.43(-1.54%)
Nov 17, 2020 27.26 27.83 27.08 27.78 90,926 +0.08(+0.30%)
Nov 16, 2020 27.15 27.70 27.15 27.70 155,381 +1.14(+4.30%)
Nov 13, 2020 25.81 26.65 25.81 26.56 94,332 +0.88(+3.42%)
Nov 12, 2020 26.15 26.16 25.43 25.68 128,557 -0.78(-2.93%)
Nov 11, 2020 26.97 26.97 26.29 26.46 177,413 -0.34(-1.27%)
Nov 10, 2020 26.46 26.83 26.34 26.80 114,747 +0.46(+1.75%)
Nov 09, 2020 25.67 26.81 25.66 26.34 152,105 +2.45(+10.24%)
Nov 06, 2020 24.29 24.51 23.81 23.89 323,358 -0.41(-1.68%)
Nov 05, 2020 23.86 24.49 23.86 24.30 103,454 +0.57(+2.41%)
Nov 04, 2020 24.05 24.29 23.58 23.73 96,611 -0.59(-2.42%)
Nov 03, 2020 24.17 24.48 24.14 24.32 81,334 +0.43(+1.78%)
Nov 02, 2020 23.40 24.02 23.32 23.89 69,565 +0.72(+3.09%)
Oct 30, 2020 22.86 23.17 22.72 23.17 141,498 +0.15(+0.67%)
Oct 29, 2020 22.36 23.12 22.20 23.02 151,846 +0.55(+2.43%)
Oct 28, 2020 22.74 22.98 22.44 22.48 199,581 -0.90(-3.86%)
Oct 27, 2020 23.89 23.89 23.38 23.38 81,834 -0.56(-2.35%)
Oct 26, 2020 24.22 24.28 23.71 23.94 289,970 -0.72(-2.94%)
Oct 23, 2020 24.69 24.89 24.49 24.67 76,850 +0.10(+0.42%)
Oct 22, 2020 24.02 24.59 23.95 24.56 96,991 +0.56(+2.34%)
Oct 21, 2020 24.07 24.26 23.99 24.00 115,539 -0.15(-0.64%)
Oct 20, 2020 23.99 24.40 23.99 24.15 151,044 +0.21(+0.89%)
Oct 19, 2020 24.21 24.46 23.92 23.94 102,226 -0.26(-1.06%)
Oct 16, 2020 24.35 24.49 24.13 24.20 95,505 -0.13(-0.53%)
Oct 15, 2020 23.82 24.33 23.71 24.32 119,250 +0.21(+0.88%)
Oct 14, 2020 24.07 24.41 24.07 24.11 140,563 +0.07(+0.28%)
Oct 13, 2020 24.45 24.45 23.98 24.04 137,821 -0.53(-2.15%)
Oct 12, 2020 24.42 24.62 24.37 24.57 92,533 +0.19(+0.77%)
Oct 09, 2020 24.76 24.77 24.38 24.38 141,968 -0.23(-0.93%)
Oct 08, 2020 24.24 24.63 24.23 24.61 136,118 +0.56(+2.34%)
Oct 07, 2020 23.75 24.13 23.75 24.05 120,845 +0.49(+2.06%)
Oct 06, 2020 23.88 24.30 23.52 23.57 158,589 -0.17(-0.72%)
Oct 05, 2020 23.28 23.76 23.28 23.74 208,872 +0.66(+2.88%)
Oct 02, 2020 22.19 23.19 22.19 23.07 88,700 +0.43(+1.92%)
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.