Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Rus 1000 Low Volatility Factor ETF (NY: OVOL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 27.32 27.32 27.24 27.24 400 -0.29(-1.04%)
May 30, 2019 27.53 27.53 27.53 27.53 0 +0.06(+0.21%)
May 29, 2019 27.47 27.47 27.47 27.47 228 -0.20(-0.74%)
May 28, 2019 27.68 27.68 27.68 27.68 0 -0.25(-0.88%)
May 24, 2019 27.92 27.92 27.92 27.92 0 +0.08(+0.27%)
May 23, 2019 27.85 27.85 27.85 27.85 0 -0.27(-0.97%)
May 22, 2019 28.12 28.12 28.12 28.12 0 -0.01(-0.03%)
May 21, 2019 28.13 28.13 28.13 28.13 0 +0.19(+0.67%)
May 20, 2019 27.98 27.98 27.94 27.94 366 -0.15(-0.54%)
May 17, 2019 28.10 28.10 28.10 28.10 0 -0.07(-0.25%)
May 16, 2019 28.17 28.17 28.17 28.17 0 +0.24(+0.85%)
May 15, 2019 27.93 27.93 27.93 27.93 21 +0.14(+0.50%)
May 14, 2019 27.92 27.92 27.79 27.79 100 +0.19(+0.69%)
May 13, 2019 27.62 27.62 27.60 27.60 175 -0.52(-1.85%)
May 10, 2019 28.12 28.12 28.12 28.12 0 +0.17(+0.62%)
May 09, 2019 27.95 27.95 27.95 27.95 0 -0.13(-0.47%)
May 08, 2019 28.08 28.08 28.08 28.08 0 -0.02(-0.09%)
May 07, 2019 28.07 28.10 28.05 28.10 593 -0.44(-1.55%)
May 06, 2019 28.55 28.55 28.55 28.55 40 -0.10(-0.35%)
May 03, 2019 28.64 28.64 28.64 28.64 0 +0.25(+0.87%)
May 02, 2019 28.40 28.40 28.40 28.40 0 -0.09(-0.30%)
May 01, 2019 28.48 28.48 28.48 28.48 58 -0.18(-0.63%)
Apr 30, 2019 28.67 28.67 28.67 28.67 0 +0.05(+0.18%)
Apr 29, 2019 28.43 28.72 28.43 28.61 3,819 +0.08(+0.27%)
Apr 26, 2019 28.54 28.54 28.54 28.54 0 +0.08(+0.29%)
Apr 25, 2019 28.45 28.45 28.45 28.45 0 -0.02(-0.07%)
Apr 24, 2019 28.47 28.47 28.47 28.47 0 -0.02(-0.08%)
Apr 23, 2019 28.50 28.50 28.50 28.50 0 +0.21(+0.75%)
Apr 22, 2019 28.28 28.28 28.28 28.28 0 +0.02(+0.06%)
Apr 18, 2019 28.27 28.27 28.27 28.27 0 +0.04(+0.14%)
Apr 17, 2019 28.23 28.23 28.23 28.23 0 -0.02(-0.08%)
Apr 16, 2019 28.25 28.25 28.25 28.25 0 -0.05(-0.16%)
Apr 15, 2019 28.30 28.30 28.30 28.30 0 +0.03(+0.11%)
Apr 12, 2019 28.26 28.26 28.26 28.26 0 +0.16(+0.56%)
Apr 11, 2019 28.11 28.11 28.11 28.11 0 +0.05(+0.17%)
Apr 10, 2019 28.06 28.06 28.06 28.06 0 +0.07(+0.25%)
Apr 09, 2019 27.99 27.99 27.99 27.99 0 -0.17(-0.59%)
Apr 08, 2019 28.15 28.15 28.15 28.15 0 +0.04(+0.13%)
Apr 05, 2019 28.12 28.12 28.12 28.12 0 +0.08(+0.29%)
Apr 04, 2019 28.04 28.04 28.04 28.04 0 +0.06(+0.21%)
Apr 03, 2019 27.98 27.98 27.98 27.98 0 +0.03(+0.09%)
Apr 02, 2019 27.95 27.95 27.95 27.95 0 -0.02(-0.08%)
Apr 01, 2019 27.97 27.97 27.97 27.97 0 +0.29(+1.05%)
Mar 29, 2019 27.68 27.68 27.68 27.68 0 +0.16(+0.58%)
Mar 28, 2019 27.52 27.52 27.52 27.52 4 +0.12(+0.43%)
Mar 27, 2019 27.41 27.41 27.41 27.41 1 -0.09(-0.32%)
Mar 26, 2019 27.49 27.49 27.49 27.49 1 +0.16(+0.60%)
Mar 25, 2019 27.36 27.38 27.33 27.33 371 -0.06(-0.21%)
Mar 22, 2019 27.39 27.39 27.39 27.39 100 -0.41(-1.46%)
Mar 21, 2019 27.79 27.79 27.79 27.79 3 +0.29(+1.06%)
Mar 20, 2019 27.50 27.50 27.50 27.50 30 -0.09(-0.31%)
Mar 19, 2019 27.59 27.59 27.59 27.59 0 -0.18(-0.64%)
Mar 18, 2019 27.77 27.77 27.77 27.77 0 +0.11(+0.41%)
Mar 15, 2019 27.65 27.65 27.65 27.65 0 +0.10(+0.37%)
Mar 14, 2019 27.55 27.55 27.55 27.55 0 +0.01(+0.03%)
Mar 13, 2019 27.60 27.60 27.54 27.54 151 +0.18(+0.66%)
Mar 12, 2019 27.36 27.36 27.36 27.36 0 +0.07(+0.27%)
Mar 11, 2019 27.29 27.29 27.29 27.29 100 +0.36(+1.33%)
Mar 08, 2019 26.93 26.93 26.93 26.93 0 -0.02(-0.07%)
Mar 07, 2019 26.94 26.95 26.94 26.95 206 -0.18(-0.68%)
Mar 06, 2019 27.14 27.14 27.14 27.14 0 -0.16(-0.57%)
Mar 05, 2019 27.29 27.33 27.29 27.29 661 -0.02(-0.07%)
Mar 04, 2019 27.31 27.31 27.31 27.31 366 -0.11(-0.40%)
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.