UK markets open in 1 hour 40 minutes

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:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202424.1924.1924.1924.1924.19200
19 Jul 202424.2124.2124.2124.2124.21400
18 Jul 202424.3324.3324.3324.3324.33-
17 Jul 202424.3624.3624.3624.3624.36100
16 Jul 202424.2824.2824.2824.2824.28100
15 Jul 202424.2424.2424.2424.2424.24100
12 Jul 202424.3424.3424.2724.2724.27200
11 Jul 202424.1224.1224.1224.1224.12-
10 Jul 202424.0824.0824.0824.0824.08-
09 Jul 202424.1324.1324.1324.1324.13-
08 Jul 202424.1124.1124.1124.1124.11-
05 Jul 202424.1424.1424.1424.1424.14100
03 Jul 202423.8523.8523.8523.8523.85-
02 Jul 202423.8523.8523.8523.8523.851,100
01 Jul 202423.8923.8923.8923.8923.89-
28 Jun 202423.9923.9923.9223.9323.931,500
27 Jun 202423.9523.9523.9523.9523.95200
27 Jun 20240.24 Dividend
26 Jun 202424.2924.2924.2924.2924.05-
25 Jun 202424.3224.3224.3224.3224.08100
24 Jun 202424.2924.2924.2924.2924.05-
21 Jun 202424.2724.2724.2724.2724.03-
20 Jun 202424.3324.3324.3324.3324.09-
18 Jun 202424.3224.3224.3224.3224.08100
17 Jun 202424.2524.2524.2524.2524.01100
14 Jun 202424.3724.3724.3724.3724.13100
13 Jun 202424.3224.3224.3224.3224.08100
12 Jun 202424.2524.2724.2524.2724.032,500
11 Jun 202424.0224.0224.0224.0223.78-
10 Jun 202423.9723.9723.9723.9723.73100
07 Jun 202424.2324.2324.2324.2323.99-
06 Jun 202424.2524.2524.2524.2524.01-
05 Jun 202424.1824.1824.1824.1823.94-
04 Jun 202424.1024.1024.1024.1023.86-
03 Jun 202423.9623.9623.9623.9623.72-
31 May 202423.8623.8623.8623.8623.62-
30 May 202423.8423.8623.8423.8623.62100
29 May 202423.7523.7523.7523.7523.52-
28 May 202424.0024.0023.8523.8523.61100
24 May 202423.9123.9123.9123.9123.67800
23 May 202423.9023.9023.9023.9023.661,100
22 May 202424.0524.0524.0524.0523.81-
21 May 202424.0924.0924.0924.0923.85100
20 May 202424.0624.0624.0624.0623.82-
17 May 202423.9923.9923.9923.9923.75100
16 May 202424.0924.0924.0924.0923.85-
15 May 202424.1424.1424.0924.0923.85200
14 May 202423.9523.9523.9323.9323.69200
13 May 202423.8623.8623.8623.8623.62-
10 May 202423.8623.8623.8623.8623.62-
09 May 202423.8923.8923.8923.8923.65-
08 May 202423.9423.9423.9423.9423.70-
07 May 202423.9223.9223.9223.9223.68-
06 May 202423.8723.8723.8723.8723.63-
03 May 202423.7223.7223.7223.7223.49-
02 May 202423.6223.6223.6223.6223.39-
01 May 202423.5023.5023.5023.5023.27-
30 Apr 202423.6323.6323.6323.6323.40-
29 Apr 202423.5523.5523.5523.5523.32-
26 Apr 202423.4823.4823.4823.4823.25-
25 Apr 202423.5323.5323.5323.5323.30-
24 Apr 202423.6123.6123.6123.6123.38-
23 Apr 202423.5823.5823.5823.5823.35-
22 Apr 202423.5223.5223.5223.5223.29-
19 Apr 202423.5123.5123.5123.5123.28100
18 Apr 202423.5423.5423.5423.5423.31-
17 Apr 202423.4323.4323.4323.4323.20-
16 Apr 202423.5123.5123.5123.5123.28100
15 Apr 202423.7423.7423.7423.7423.51-
12 Apr 202423.6923.6923.6923.6923.46-
11 Apr 202423.6923.6923.6923.6923.46-
10 Apr 202423.7623.7623.7623.7623.53200
09 Apr 202424.0524.0524.0524.0523.81100
08 Apr 202423.9023.9023.9023.9023.66100
05 Apr 202424.0224.0224.0224.0223.78-
04 Apr 202423.9823.9823.9823.9823.74-
03 Apr 202423.9723.9723.9723.9723.73100
02 Apr 202423.9823.9823.9823.9823.741,200
01 Apr 202424.0124.0124.0124.0123.77-
28 Mar 202424.2024.2024.2024.2023.96300
27 Mar 202424.3624.3624.3624.3624.12-
27 Mar 20240.24 Dividend
26 Mar 202424.3624.3624.3624.3623.88100
25 Mar 202424.4324.4324.4324.4323.95-
22 Mar 202424.4524.4524.3924.3923.911,400
21 Mar 202424.3624.3624.3624.3623.88100
20 Mar 202424.2724.2824.2724.2823.80200
19 Mar 202424.2924.2924.2924.2923.81100
18 Mar 202424.2424.2424.2424.2423.76300
15 Mar 202424.1924.1924.1924.1923.72-
14 Mar 202424.3724.3724.3724.3723.89-
13 Mar 202424.4224.4224.4224.4223.94-
12 Mar 202424.4224.4224.4224.4223.94100
11 Mar 202424.4624.4624.4624.4623.98-
08 Mar 202424.4324.4324.4324.4323.95-
07 Mar 202424.3824.3824.3824.3823.90-
06 Mar 202424.3224.3224.3224.3223.84-
05 Mar 202424.2224.2224.2224.2223.74-
04 Mar 202424.1724.1724.1724.1723.70100
01 Mar 202424.1424.1424.1424.1423.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...