Mail

ESGF - Oppenheimer Global ESG Revenue ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	24.30	24.30	24.23	24.23	24.23	200
06 Jun 2023	24.28	24.28	24.28	24.28	24.28	-
05 Jun 2023	24.29	24.29	24.29	24.29	24.29	-
02 Jun 2023	24.36	24.36	24.36	24.36	24.36	-
01 Jun 2023	24.29	24.29	24.29	24.29	24.29	-
31 May 2023	24.21	24.21	24.21	24.21	24.21	-
30 May 2023	24.21	24.21	24.21	24.21	24.21	-
26 May 2023	23.98	23.98	23.98	23.98	23.98	-
25 May 2023	24.05	24.05	24.05	24.05	24.05	100
24 May 2023	24.12	24.12	24.12	24.12	24.12	100
23 May 2023	24.13	24.13	24.13	24.13	24.13	800
22 May 2023	24.12	24.12	24.12	24.12	24.12	-
19 May 2023	24.08	24.08	24.08	24.08	24.08	-
18 May 2023	24.13	24.13	24.13	24.13	24.13	2,200
17 May 2023	24.23	24.23	24.23	24.23	24.23	-
16 May 2023	24.34	24.34	24.34	24.34	24.34	-
15 May 2023	24.44	24.44	24.44	24.44	24.44	-
12 May 2023	24.55	24.55	24.55	24.55	24.55	-
11 May 2023	24.47	24.47	24.47	24.47	24.47	-
10 May 2023	24.34	24.34	24.34	24.34	24.34	-
09 May 2023	24.34	24.34	24.34	24.34	24.34	-
08 May 2023	24.50	24.50	24.50	24.50	24.50	-
05 May 2023	24.50	24.51	24.50	24.51	24.51	1,300
04 May 2023	24.59	24.59	24.59	24.59	24.59	-
03 May 2023	24.59	24.59	24.59	24.59	24.59	-
02 May 2023	24.32	24.32	24.32	24.32	24.32	-
01 May 2023	24.52	24.52	24.31	24.32	24.32	400
28 Apr 2023	24.51	24.51	24.51	24.51	24.51	-
27 Apr 2023	24.63	24.63	24.63	24.63	24.63	-
26 Apr 2023	24.61	24.61	24.61	24.61	24.61	1,100
25 Apr 2023	24.55	24.55	24.55	24.55	24.55	-
24 Apr 2023	24.55	24.55	24.55	24.55	24.55	-
21 Apr 2023	24.45	24.45	24.45	24.45	24.45	100
20 Apr 2023	24.42	24.42	24.42	24.42	24.42	-
19 Apr 2023	24.42	24.46	24.42	24.46	24.46	5,400
18 Apr 2023	24.47	24.53	24.47	24.53	24.53	2,800
17 Apr 2023	24.52	24.52	24.52	24.52	24.52	-
14 Apr 2023	24.63	24.63	24.63	24.63	24.63	-
13 Apr 2023	24.56	24.56	24.56	24.56	24.56	-
12 Apr 2023	24.59	24.59	24.59	24.59	24.59	-
11 Apr 2023	24.62	24.62	24.62	24.62	24.62	200
10 Apr 2023	24.63	24.63	24.63	24.63	24.63	-
06 Apr 2023	24.73	24.73	24.73	24.73	24.73	-
05 Apr 2023	24.65	24.65	24.65	24.65	24.65	-
04 Apr 2023	24.62	24.62	24.62	24.62	24.62	-
03 Apr 2023	24.58	24.58	24.58	24.58	24.58	-
31 Mar 2023	24.58	24.58	24.58	24.58	24.58	-
30 Mar 2023	24.35	24.35	24.35	24.35	24.35	-
29 Mar 2023	24.37	24.37	24.37	24.37	24.37	3,000
29 Mar 2023	0.25 Dividend
28 Mar 2023	24.54	24.54	24.54	24.54	24.29	-
27 Mar 2023	24.65	24.65	24.58	24.58	24.33	800
24 Mar 2023	24.77	24.77	24.77	24.77	24.52	4,100
23 Mar 2023	24.60	24.60	24.60	24.60	24.35	-
22 Mar 2023	24.51	24.60	24.51	24.60	24.35	100
21 Mar 2023	24.48	24.48	24.48	24.48	24.23	200
20 Mar 2023	24.49	24.49	24.49	24.49	24.24	-
17 Mar 2023	24.56	24.56	24.56	24.56	24.31	200
16 Mar 2023	24.53	24.53	24.39	24.39	24.14	600
15 Mar 2023	24.43	24.43	24.43	24.43	24.18	-
14 Mar 2023	24.32	24.38	24.32	24.38	24.13	2,700
13 Mar 2023	24.51	24.59	24.50	24.59	24.34	8,100
10 Mar 2023	24.03	24.03	24.03	24.03	23.79	-
09 Mar 2023	24.03	24.03	24.03	24.03	23.79	-
08 Mar 2023	24.01	24.01	24.01	24.01	23.77	-
07 Mar 2023	24.14	24.14	24.14	24.14	23.89	100
06 Mar 2023	24.14	24.14	24.14	24.14	23.89	200
03 Mar 2023	23.84	23.84	23.84	23.84	23.60	-
02 Mar 2023	23.84	23.84	23.84	23.84	23.60	300
01 Mar 2023	24.02	24.02	24.02	24.02	23.78	-
28 Feb 2023	24.00	24.00	24.00	24.00	23.76	-
27 Feb 2023	24.05	24.05	24.05	24.05	23.80	100
24 Feb 2023	24.14	24.14	24.14	24.14	23.89	-
23 Feb 2023	24.08	24.08	24.08	24.08	23.83	500
22 Feb 2023	24.01	24.01	24.01	24.01	23.77	-
21 Feb 2023	24.00	24.01	24.00	24.01	23.77	1,500
17 Feb 2023	24.17	24.17	24.17	24.17	23.92	-
16 Feb 2023	24.17	24.17	24.17	24.17	23.92	-
15 Feb 2023	24.44	24.44	24.44	24.44	24.19	-
14 Feb 2023	24.47	24.47	24.47	24.47	24.22	-
13 Feb 2023	24.46	24.46	24.46	24.46	24.21	-
10 Feb 2023	24.53	24.53	24.53	24.53	24.28	-
09 Feb 2023	24.65	24.65	24.65	24.65	24.40	-
08 Feb 2023	24.67	24.67	24.67	24.67	24.42	-
07 Feb 2023	24.72	24.72	24.72	24.72	24.47	-
06 Feb 2023	24.88	24.88	24.88	24.88	24.63	-
03 Feb 2023	25.09	25.09	25.09	25.09	24.83	-
02 Feb 2023	25.07	25.07	25.07	25.07	24.81	-
01 Feb 2023	24.89	24.89	24.89	24.89	24.64	-
31 Jan 2023	24.78	24.78	24.78	24.78	24.53	-
30 Jan 2023	24.83	24.83	24.83	24.83	24.58	-
27 Jan 2023	24.90	24.90	24.90	24.90	24.65	-
26 Jan 2023	24.89	24.89	24.89	24.89	24.64	-
25 Jan 2023	24.90	24.90	24.90	24.90	24.65	-
24 Jan 2023	24.76	24.76	24.76	24.76	24.51	-
23 Jan 2023	24.86	24.86	24.86	24.86	24.61	1,600
20 Jan 2023	24.99	24.99	24.99	24.99	24.74	-
19 Jan 2023	25.04	25.04	25.04	25.04	24.78	-
18 Jan 2023	24.99	24.99	24.99	24.99	24.74	400
17 Jan 2023	24.82	24.82	24.82	24.82	24.57	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...