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

Global ESG Revenue ETF Oppenheimer (NY: ESGF )

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 (%)
Jan 31, 2019 27.52 27.61 27.52 27.61 332 +0.12(+0.42%)
Jan 30, 2019 27.31 27.49 27.31 27.49 389 +0.31(+1.13%)
Jan 29, 2019 27.18 27.18 27.18 27.18 361 +0.06(+0.21%)
Jan 28, 2019 27.16 27.16 27.01 27.13 3,150 -0.17(-0.64%)
Jan 25, 2019 27.20 27.30 27.20 27.30 622 +0.35(+1.29%)
Jan 24, 2019 26.87 26.95 26.87 26.95 806 +0.07(+0.25%)
Jan 23, 2019 27.00 27.00 26.89 26.89 570 +0.13(+0.50%)
Jan 22, 2019 27.05 27.05 26.70 26.75 6,550 -0.33(-1.21%)
Jan 18, 2019 26.95 27.08 26.95 27.08 622 +0.29(+1.08%)
Jan 17, 2019 26.62 26.79 26.62 26.79 2,133 +0.07(+0.25%)
Jan 16, 2019 26.65 26.72 26.65 26.72 320 +0.13(+0.47%)
Jan 15, 2019 26.49 26.60 26.49 26.60 3,399 +0.10(+0.36%)
Jan 14, 2019 26.42 26.50 26.42 26.50 1,173 -0.01(-0.04%)
Jan 11, 2019 26.51 26.51 26.51 26.51 311 -0.11(-0.40%)
Jan 10, 2019 26.62 26.62 26.62 26.62 364 +0.14(+0.55%)
Jan 09, 2019 26.47 26.47 26.47 26.47 404 +0.26(+0.99%)
Jan 08, 2019 26.04 26.21 26.04 26.21 2,226 +0.23(+0.89%)
Jan 07, 2019 25.98 25.98 25.81 25.98 698 +0.13(+0.48%)
Jan 04, 2019 25.47 25.86 25.47 25.86 934 +0.77(+3.07%)
Jan 03, 2019 25.00 25.08 25.00 25.08 738 -0.23(-0.89%)
Jan 02, 2019 25.15 25.31 25.15 25.31 995 -0.10(-0.40%)
Dec 31, 2018 25.28 25.41 25.27 25.41 1,868 +0.08(+0.30%)
Dec 28, 2018 25.32 25.33 25.27 25.33 3,218 +0.29(+1.15%)
Dec 27, 2018 24.68 25.05 24.61 25.05 945 -0.11(-0.45%)
Dec 26, 2018 24.92 25.16 24.84 25.16 2,206 +0.39(+1.56%)
Dec 24, 2018 24.78 24.78 24.78 24.78 103 -0.38(-1.49%)
Dec 21, 2018 25.26 25.34 25.15 25.15 1,141 -0.42(-1.63%)
Dec 20, 2018 25.74 25.74 25.57 25.57 995 -0.22(-0.85%)
Dec 19, 2018 25.79 25.79 25.79 25.79 1 -0.28(-1.06%)
Dec 18, 2018 26.16 26.16 26.06 26.06 470 +0.12(+0.45%)
Dec 17, 2018 25.95 25.95 25.95 25.95 7 -0.39(-1.47%)
Dec 14, 2018 26.34 26.34 26.34 26.34 103 -0.37(-1.38%)
Dec 13, 2018 26.71 26.71 26.71 26.71 0 +0.01(+0.03%)
Dec 12, 2018 26.79 26.81 26.70 26.70 890 +0.32(+1.22%)
Dec 11, 2018 26.38 26.38 26.38 26.38 188 -0.03(-0.11%)
Dec 10, 2018 26.52 26.52 26.35 26.41 1,231 -0.39(-1.47%)
Dec 07, 2018 26.80 26.80 26.80 26.80 207 +0.00(+0.00%)
Dec 06, 2018 26.86 26.86 26.70 26.80 1,001 -1.06(-3.82%)
Dec 04, 2018 27.86 27.86 27.86 0 +0.00(+0.00%)
Dec 03, 2018 27.86 27.86 27.86 27.86 259 +0.34(+1.24%)
Nov 30, 2018 27.58 27.58 27.49 27.52 519 -0.10(-0.35%)
Nov 29, 2018 27.62 27.62 27.62 0 +0.00(+0.00%)
Nov 28, 2018 27.62 27.62 27.62 27.62 104 +0.44(+1.63%)
Nov 27, 2018 27.25 27.26 27.17 27.17 834 -0.16(-0.57%)
Nov 26, 2018 27.33 27.33 27.33 27.33 2 +0.00(+0.00%)
Nov 23, 2018 27.33 27.33 27.33 0 +0.00(+0.00%)
Nov 21, 2018 27.33 27.33 27.33 0 +0.39(+1.44%)
Nov 20, 2018 27.17 27.17 26.94 26.94 2,321 -0.52(-1.89%)
Nov 19, 2018 27.64 27.64 27.41 27.46 2,068 -0.25(-0.90%)
Nov 16, 2018 27.71 27.71 27.71 27.71 1,245 +0.35(+1.30%)
Nov 15, 2018 27.36 27.36 27.36 27.36 315 -0.29(-1.03%)
Nov 14, 2018 27.66 27.66 27.64 27.64 347 +0.09(+0.32%)
Nov 13, 2018 27.56 27.56 27.56 27.56 259 -0.49(-1.76%)
Nov 12, 2018 28.05 28.05 28.05 28.05 2 +0.00(+0.00%)
Nov 09, 2018 28.05 28.05 28.05 0 +0.00(+0.00%)
Nov 08, 2018 27.99 28.05 27.99 28.05 786 -0.20(-0.72%)
Nov 07, 2018 28.15 28.25 28.11 28.25 576 +0.51(+1.82%)
Nov 06, 2018 27.70 27.77 27.70 27.75 1,936 -0.07(-0.26%)
Nov 05, 2018 27.82 27.82 27.82 27.82 364 +0.08(+0.28%)
Nov 02, 2018 27.74 27.74 27.74 27.74 103 +0.07(+0.24%)
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.