UK markets closed

Oppenheimer Global ESG Revenue ETF (ESGF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.81-0.01 (-0.03%)
At close: 11:56AM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202423.6923.6923.6923.6923.69-
11 Apr 202423.6923.6923.6923.6923.69-
10 Apr 202423.7623.7623.7623.7623.76200
09 Apr 202424.0524.0524.0524.0524.05100
08 Apr 202423.9023.9023.9023.9023.90100
05 Apr 202424.0224.0224.0224.0224.02-
04 Apr 202423.9823.9823.9823.9823.98-
03 Apr 202423.9723.9723.9723.9723.97100
02 Apr 202423.9823.9823.9823.9823.981,200
01 Apr 202424.0124.0124.0124.0124.01-
28 Mar 202424.2024.2024.2024.2024.20300
27 Mar 202424.3624.3624.3624.3624.36-
27 Mar 20240.24 Dividend
26 Mar 202424.3624.3624.3624.3624.12100
25 Mar 202424.4324.4324.4324.4324.19-
22 Mar 202424.4524.4524.3924.3924.151,400
21 Mar 202424.3624.3624.3624.3624.12100
20 Mar 202424.2724.2824.2724.2824.04200
19 Mar 202424.2924.2924.2924.2924.05100
18 Mar 202424.2424.2424.2424.2424.00300
15 Mar 202424.1924.1924.1924.1923.95-
14 Mar 202424.3724.3724.3724.3724.13-
13 Mar 202424.4224.4224.4224.4224.18-
12 Mar 202424.4224.4224.4224.4224.18100
11 Mar 202424.4624.4624.4624.4624.22-
08 Mar 202424.4324.4324.4324.4324.19-
07 Mar 202424.3824.3824.3824.3824.14-
06 Mar 202424.3224.3224.3224.3224.08-
05 Mar 202424.2224.2224.2224.2223.98-
04 Mar 202424.1724.1724.1724.1723.93100
01 Mar 202424.1424.1424.1424.1423.90-
29 Feb 202424.1524.1524.1524.1523.91100
28 Feb 202424.1024.1024.1024.1023.86-
27 Feb 202424.1424.1424.1424.1423.90-
26 Feb 202424.2024.2024.2024.2023.96-
23 Feb 202424.2324.2324.2024.2023.96100
22 Feb 202424.1324.1324.1324.1323.89-
21 Feb 202424.1824.1824.1824.1823.94-
20 Feb 202424.1424.1824.1424.1823.94100
16 Feb 202424.1924.1924.1924.1923.95-
15 Feb 202424.1124.1124.1124.1123.87-
14 Feb 202424.1124.1124.1124.1123.87-
13 Feb 202424.2524.2524.2524.2524.01-
12 Feb 202424.2424.2424.2424.2424.00-
09 Feb 202424.2824.2824.2824.2824.04-
08 Feb 202424.2724.2724.2724.2724.03100
07 Feb 202424.4324.4324.4324.4324.19700
06 Feb 202424.3224.3224.3224.3224.08-
05 Feb 202424.5324.5324.5324.5324.29-
02 Feb 202424.6924.6924.6924.6924.45-
01 Feb 202424.6324.6324.6324.6324.39100
31 Jan 202424.4924.4924.4924.4924.25-
30 Jan 202424.4524.4524.4524.4524.21-
29 Jan 202424.3724.3724.3724.3724.13-
26 Jan 202424.4024.4024.4024.4024.16-
25 Jan 202424.3824.3824.3824.3824.14100
24 Jan 202424.3024.3024.3024.3024.06100
23 Jan 202424.3224.3224.3224.3224.08100
22 Jan 202424.3324.3324.3324.3324.09-
19 Jan 202424.3624.3624.3624.3624.12-
18 Jan 202424.3624.3624.3624.3624.12100
17 Jan 202424.4224.4224.4224.4224.18-
16 Jan 202424.6124.6124.6124.6124.37-
12 Jan 202424.5624.5624.5624.5624.32-
11 Jan 202424.4424.4424.4424.4424.20-
10 Jan 202424.4724.4724.4724.4724.23-
09 Jan 202424.4124.4124.4124.4124.17-
08 Jan 202424.2924.2924.2924.2924.05-
05 Jan 202424.3224.3224.3224.3224.08100
04 Jan 202424.5124.5124.5124.5124.27-
03 Jan 202424.5224.5224.5124.5124.27200
02 Jan 202424.6924.6924.6924.6924.45-
29 Dec 202324.7324.7324.7324.7324.49-
28 Dec 202324.7824.7824.7824.7824.54-
27 Dec 202324.8424.8424.8424.8424.60-
27 Dec 20230.27 Dividend
26 Dec 2023------
22 Dec 202324.8624.8624.8624.8624.62100
21 Dec 202324.8624.8624.8624.8624.62-
20 Dec 202324.7724.8824.7724.8824.63200
19 Dec 202324.7824.7824.7824.7824.54-
18 Dec 202324.7524.7524.7524.7524.51100
15 Dec 202324.8524.8524.8524.8524.61-
14 Dec 202324.8524.8524.8524.8524.61100
13 Dec 202324.3124.3124.3124.3124.07-
12 Dec 202324.2124.2124.2124.2123.97-
11 Dec 202324.1424.1424.1424.1423.90100
08 Dec 202324.3324.3324.3324.3324.09-
07 Dec 202324.2824.2824.2824.2824.04100
06 Dec 202324.2424.2424.2424.2424.00-
05 Dec 202324.1024.1024.1024.1023.86-
04 Dec 202324.1924.1924.1924.1923.95-
01 Dec 202324.1424.1424.1424.1423.90100
30 Nov 202324.0524.0524.0524.0523.81-
29 Nov 202323.8923.8923.8923.8923.65-
28 Nov 202323.8323.8323.8323.8323.60-
27 Nov 202323.8323.8323.8323.8323.60-
24 Nov 202323.7223.7223.7223.7223.49-
22 Nov 202323.6823.6823.6823.6823.45-
21 Nov 202323.6823.6823.6823.6823.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...