Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.91 +0.15 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 44.65 44.99 44.65 44.91 35,539 +0.15(+0.34%)
Jun 17, 2024 44.51 44.84 44.37 44.76 16,250 +0.24(+0.54%)
Jun 14, 2024 44.52 44.65 44.26 44.52 13,632 -0.30(-0.68%)
Jun 13, 2024 44.96 44.96 44.53 44.82 12,546 -0.21(-0.47%)
Jun 12, 2024 45.55 45.55 44.95 45.04 32,409 +0.11(+0.24%)
Jun 11, 2024 44.93 44.96 44.54 44.93 35,474 -0.17(-0.37%)
Jun 10, 2024 45.06 45.24 44.99 45.10 15,879 -0.24(-0.53%)
Jun 07, 2024 45.19 45.53 45.11 45.34 39,508 -0.07(-0.15%)
Jun 06, 2024 45.55 45.70 45.40 45.41 14,255 -0.25(-0.56%)
Jun 05, 2024 45.84 45.84 45.36 45.66 22,917 -0.09(-0.19%)
Jun 04, 2024 45.71 45.95 45.62 45.75 17,603 -0.21(-0.46%)
Jun 03, 2024 46.23 46.23 45.71 45.96 40,668 -0.24(-0.52%)
May 31, 2024 45.16 46.20 45.12 46.20 25,861 +1.44(+3.22%)
May 30, 2024 44.35 44.76 44.35 44.76 32,193 +0.76(+1.73%)
May 29, 2024 44.07 44.07 43.85 44.00 68,121 -0.44(-0.99%)
May 28, 2024 44.89 44.92 44.40 44.44 18,949 -0.43(-0.96%)
May 24, 2024 44.79 44.87 44.69 44.87 15,435 +0.28(+0.63%)
May 23, 2024 45.40 45.40 44.55 44.59 32,512 -0.77(-1.70%)
May 22, 2024 45.47 45.57 45.23 45.36 26,112 -0.32(-0.70%)
May 21, 2024 45.56 45.75 45.53 45.68 21,795 +0.16(+0.35%)
May 20, 2024 45.81 45.82 45.48 45.52 23,338 -0.26(-0.58%)
May 17, 2024 45.76 45.83 45.72 45.78 18,945 -0.04(-0.08%)
May 16, 2024 45.76 45.97 45.75 45.82 22,317 +0.02(+0.04%)
May 15, 2024 45.99 46.05 45.69 45.80 31,629 +0.10(+0.22%)
May 14, 2024 45.74 45.91 45.60 45.70 37,118 +0.15(+0.33%)
May 13, 2024 45.62 45.89 45.54 45.55 47,859 +0.06(+0.13%)
May 10, 2024 45.53 45.61 45.42 45.49 45,177 +0.06(+0.13%)
May 09, 2024 45.12 45.43 45.03 45.43 24,118 +0.24(+0.54%)
May 08, 2024 44.85 45.20 44.83 45.19 27,473 +0.18(+0.39%)
May 07, 2024 45.13 45.23 44.95 45.01 24,950 +0.07(+0.16%)
May 06, 2024 44.89 45.06 44.80 44.94 37,312 +0.24(+0.54%)
May 03, 2024 44.76 44.92 44.55 44.70 17,395 +0.37(+0.84%)
May 02, 2024 44.33 44.45 44.09 44.33 17,739 +0.28(+0.63%)
May 01, 2024 43.82 44.53 43.78 44.05 25,392 +0.27(+0.62%)
Apr 30, 2024 44.11 44.22 43.78 43.78 45,183 -0.63(-1.42%)
Apr 29, 2024 44.28 44.51 44.24 44.41 67,548 +0.21(+0.48%)
Apr 26, 2024 44.24 44.46 44.18 44.20 68,746 -0.00(-0.00%)
Apr 25, 2024 44.45 44.45 43.90 44.20 50,238 -0.55(-1.23%)
Apr 24, 2024 44.28 44.76 44.20 44.75 29,127 +0.29(+0.65%)
Apr 23, 2024 44.15 44.61 44.15 44.46 61,694 +0.24(+0.54%)
Apr 22, 2024 43.84 44.37 43.61 44.22 25,094 +0.50(+1.15%)
Apr 19, 2024 43.07 43.72 43.02 43.72 22,172 +0.71(+1.64%)
Apr 18, 2024 43.02 43.16 42.77 43.01 25,082 +0.18(+0.41%)
Apr 17, 2024 42.83 43.05 42.53 42.83 23,886 +0.16(+0.37%)
Apr 16, 2024 43.02 43.02 42.51 42.68 33,098 -0.50(-1.17%)
Apr 15, 2024 43.97 44.17 42.95 43.18 40,638 -0.41(-0.94%)
Apr 12, 2024 44.04 44.17 43.50 43.59 26,134 -0.75(-1.69%)
Apr 11, 2024 44.54 44.54 43.97 44.34 24,050 -0.04(-0.09%)
Apr 10, 2024 44.79 44.82 44.14 44.38 41,890 -1.18(-2.59%)
Apr 09, 2024 45.37 45.58 45.26 45.56 23,466 +0.31(+0.69%)
Apr 08, 2024 45.01 45.36 45.01 45.25 21,796 +0.34(+0.76%)
Apr 05, 2024 44.75 45.01 44.58 44.91 49,522 +0.09(+0.20%)
Apr 04, 2024 45.61 45.66 44.76 44.82 22,853 -0.42(-0.92%)
Apr 03, 2024 45.19 45.48 45.13 45.24 20,383 -0.01(-0.03%)
Apr 02, 2024 45.35 45.38 45.18 45.25 22,144 -0.29(-0.64%)
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.