Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.42 -0.07 (-0.16%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.65 38.06 37.60 37.99 123,457 -0.10(-0.26%)
Feb 25, 2022 37.05 38.19 37.58 38.09 90,481 +1.27(+3.44%)
Feb 24, 2022 36.63 36.91 36.08 36.82 232,437 -0.36(-0.97%)
Feb 23, 2022 37.81 37.89 37.17 37.19 309,620 -0.50(-1.32%)
Feb 22, 2022 38.02 38.04 37.50 37.68 55,270 -0.32(-0.83%)
Feb 18, 2022 38.00 0 -0.00(-0.00%)
Feb 17, 2022 38.21 38.21 37.85 38.00 32,609 -0.35(-0.92%)
Feb 16, 2022 38.11 38.53 38.11 38.35 51,005 +0.11(+0.28%)
Feb 15, 2022 37.98 38.35 37.98 38.25 52,542 +0.41(+1.08%)
Feb 14, 2022 38.15 38.18 37.49 37.84 100,469 -0.36(-0.95%)
Feb 11, 2022 38.17 38.64 38.06 38.20 51,737 +0.04(+0.10%)
Feb 10, 2022 38.51 38.77 38.00 38.16 62,878 -0.52(-1.34%)
Feb 09, 2022 38.72 38.78 38.60 38.68 52,689 +0.30(+0.78%)
Feb 08, 2022 38.19 38.43 38.11 38.38 37,099 +0.28(+0.74%)
Feb 07, 2022 38.03 38.30 37.88 38.10 59,965 +0.06(+0.17%)
Feb 04, 2022 38.12 38.28 37.71 38.04 50,042 -0.17(-0.45%)
Feb 03, 2022 38.44 38.15 38.21 53,575 -0.30(-0.78%)
Feb 02, 2022 38.13 38.57 38.13 38.51 71,630 +0.35(+0.92%)
Feb 01, 2022 38.01 38.20 37.84 38.15 116,154 +0.08(+0.21%)
Jan 31, 2022 37.79 38.09 38.07 116,736 +0.05(+0.14%)
Jan 28, 2022 37.53 37.96 37.27 38.02 337,677 +0.44(+1.18%)
Jan 27, 2022 37.75 38.31 37.35 37.58 203,848 +0.17(+0.46%)
Jan 26, 2022 37.84 38.11 37.09 37.40 232,908 -0.20(-0.53%)
Jan 25, 2022 37.28 37.78 36.81 37.60 239,139 -0.05(-0.14%)
Jan 24, 2022 37.33 37.72 36.63 37.66 187,857 -0.08(-0.22%)
Jan 21, 2022 38.10 38.26 37.66 37.74 340,788 -0.41(-1.07%)
Jan 20, 2022 38.59 38.85 38.14 38.15 87,249 -0.40(-1.03%)
Jan 19, 2022 39.06 39.06 38.54 38.54 79,980 -0.39(-1.00%)
Jan 18, 2022 39.15 39.15 38.72 38.93 52,150 -0.45(-1.13%)
Jan 14, 2022 39.38 0 +0.10(+0.26%)
Jan 13, 2022 39.08 39.47 39.08 39.28 65,542 +0.17(+0.44%)
Jan 12, 2022 39.14 39.19 38.99 39.11 25,564 +0.00(+0.00%)
Jan 11, 2022 39.11 39.28 38.76 39.10 69,523 +0.03(+0.07%)
Jan 10, 2022 39.20 39.20 38.89 39.08 54,019 -0.24(-0.60%)
Jan 07, 2022 38.79 39.40 38.76 39.31 53,489 +0.50(+1.28%)
Jan 06, 2022 38.82 39.02 38.71 38.82 57,672 +0.11(+0.28%)
Jan 05, 2022 38.84 39.23 38.70 38.71 174,618 +0.01(+0.02%)
Jan 04, 2022 38.34 38.90 38.34 38.70 105,746 +0.47(+1.23%)
Jan 03, 2022 38.15 38.31 37.97 38.23 107,530 +0.09(+0.24%)
Dec 31, 2021 38.07 38.28 38.03 38.14 66,401 +0.07(+0.19%)
Dec 30, 2021 38.14 38.31 38.03 38.06 142,798 -0.02(-0.05%)
Dec 29, 2021 37.99 38.12 37.91 38.08 40,997 +0.13(+0.33%)
Dec 28, 2021 37.77 38.02 37.77 37.96 37,538 +0.18(+0.48%)
Dec 27, 2021 37.46 37.77 37.32 37.77 101,723 +0.33(+0.87%)
Dec 23, 2021 37.50 37.64 37.45 37.45 64,310 +0.09(+0.24%)
Dec 22, 2021 37.20 37.43 37.09 37.36 51,582 +0.12(+0.32%)
Dec 21, 2021 37.08 37.33 37.08 37.24 151,155 +0.42(+1.13%)
Dec 20, 2021 36.82 36.86 36.40 36.82 86,456 -0.34(-0.92%)
Dec 17, 2021 37.48 37.49 37.12 37.16 63,112 -0.51(-1.36%)
Dec 16, 2021 37.43 37.91 37.38 37.68 97,644 +0.36(+0.96%)
Dec 15, 2021 37.02 37.35 36.80 37.32 62,786 +0.49(+1.34%)
Dec 14, 2021 36.58 37.10 36.58 36.82 64,486 +0.11(+0.29%)
Dec 13, 2021 36.73 36.84 36.52 36.72 45,577 +0.01(+0.02%)
Dec 10, 2021 36.74 36.74 36.50 36.71 41,967 +0.16(+0.44%)
Dec 09, 2021 36.49 36.70 36.43 36.55 38,468 -0.04(-0.12%)
Dec 08, 2021 36.67 36.76 36.54 36.59 39,494 +0.02(+0.05%)
Dec 07, 2021 36.49 36.75 36.48 36.57 99,762 +0.23(+0.64%)
Dec 06, 2021 36.10 36.62 36.10 36.34 34,065 +0.51(+1.43%)
Dec 03, 2021 35.81 35.90 35.61 35.83 64,446 +0.19(+0.53%)
Dec 02, 2021 35.00 35.91 35.00 35.64 56,468 +0.68(+1.95%)
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.