Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

46.74 +0.38 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 46.59 47.01 46.48 46.74 32,765 +0.38(+0.82%)
Jul 11, 2024 45.66 46.39 45.66 46.36 22,114 +0.97(+2.14%)
Jul 10, 2024 45.05 45.39 45.01 45.39 24,355 +0.49(+1.08%)
Jul 09, 2024 44.80 45.12 44.65 44.90 25,901 +0.06(+0.12%)
Jul 08, 2024 44.72 44.94 44.71 44.85 36,743 +0.29(+0.64%)
Jul 05, 2024 44.68 44.68 44.43 44.56 32,161 -0.20(-0.45%)
Jul 03, 2024 44.86 45.14 44.74 44.76 30,633 -0.10(-0.22%)
Jul 02, 2024 44.49 44.86 44.49 44.86 115,406 +0.27(+0.61%)
Jul 01, 2024 44.96 45.20 44.57 44.59 88,557 -0.21(-0.47%)
Jun 28, 2024 44.62 44.93 44.59 44.80 51,412 +0.31(+0.70%)
Jun 27, 2024 44.38 44.53 44.23 44.49 39,257 -0.00(-0.01%)
Jun 26, 2024 44.59 44.59 44.27 44.49 13,643 -0.01(-0.03%)
Jun 25, 2024 45.12 45.12 44.50 44.51 17,934 -0.69(-1.52%)
Jun 24, 2024 44.80 45.30 44.69 45.19 30,140 +0.67(+1.50%)
Jun 21, 2024 44.58 44.58 44.32 44.53 18,628 -0.00(-0.01%)
Jun 20, 2024 44.36 44.62 44.36 44.53 54,887 +0.07(+0.16%)
Jun 18, 2024 44.21 44.54 44.21 44.46 35,896 +0.15(+0.34%)
Jun 17, 2024 44.07 44.39 43.93 44.31 16,413 +0.24(+0.54%)
Jun 14, 2024 44.08 44.20 43.81 44.08 13,769 -0.30(-0.68%)
Jun 13, 2024 44.51 44.51 44.09 44.38 12,672 -0.21(-0.47%)
Jun 12, 2024 45.10 45.10 44.50 44.59 32,735 +0.11(+0.24%)
Jun 11, 2024 44.48 44.51 44.10 44.48 35,830 -0.17(-0.37%)
Jun 10, 2024 44.61 44.79 44.54 44.65 16,038 -0.24(-0.53%)
Jun 07, 2024 44.74 45.08 44.66 44.89 39,905 -0.07(-0.15%)
Jun 06, 2024 45.10 45.24 44.95 44.95 14,398 -0.25(-0.56%)
Jun 05, 2024 45.38 45.38 44.91 45.21 23,147 -0.09(-0.19%)
Jun 04, 2024 45.25 45.49 45.16 45.29 17,780 -0.21(-0.46%)
Jun 03, 2024 45.77 45.77 45.25 45.50 41,077 -0.24(-0.52%)
May 31, 2024 44.71 45.74 44.67 45.74 26,121 +1.43(+3.22%)
May 30, 2024 43.91 44.31 43.91 44.31 32,516 +0.75(+1.73%)
May 29, 2024 43.63 43.63 43.41 43.56 68,806 -0.44(-0.99%)
May 28, 2024 44.44 44.47 43.95 44.00 19,139 -0.43(-0.96%)
May 24, 2024 44.34 44.42 44.24 44.42 15,590 +0.28(+0.63%)
May 23, 2024 44.95 44.95 44.11 44.15 32,839 -0.76(-1.70%)
May 22, 2024 45.02 45.12 44.78 44.91 26,374 -0.32(-0.70%)
May 21, 2024 45.11 45.29 45.08 45.23 22,014 +0.16(+0.35%)
May 20, 2024 45.35 45.36 45.03 45.07 23,572 -0.26(-0.58%)
May 17, 2024 45.30 45.37 45.26 45.33 19,135 -0.03(-0.08%)
May 16, 2024 45.30 45.51 45.30 45.36 22,541 +0.02(+0.04%)
May 15, 2024 45.53 45.59 45.24 45.34 31,947 +0.10(+0.22%)
May 14, 2024 45.28 45.45 45.14 45.24 37,491 +0.15(+0.33%)
May 13, 2024 45.17 45.43 45.09 45.10 48,340 +0.06(+0.13%)
May 10, 2024 45.08 45.16 44.97 45.04 45,631 +0.06(+0.13%)
May 09, 2024 44.67 44.98 44.58 44.98 24,360 +0.24(+0.54%)
May 08, 2024 44.40 44.75 44.38 44.74 27,749 +0.17(+0.39%)
May 07, 2024 44.68 44.78 44.50 44.56 25,201 +0.07(+0.16%)
May 06, 2024 44.44 44.61 44.35 44.49 37,687 +0.24(+0.54%)
May 03, 2024 44.31 44.47 44.10 44.26 17,570 +0.37(+0.84%)
May 02, 2024 43.89 44.00 43.65 43.89 17,917 +0.28(+0.63%)
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.