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 (%)
Oct 31, 2019 29.46 29.47 29.46 29.47 944 -0.16(-0.53%)
Oct 30, 2019 29.71 29.71 29.63 29.63 348 -0.01(-0.05%)
Oct 29, 2019 29.69 29.69 29.64 29.64 872 +0.01(+0.05%)
Oct 28, 2019 29.70 29.70 29.63 29.63 1,151 +0.15(+0.50%)
Oct 25, 2019 29.52 29.52 29.48 29.48 510 +0.02(+0.07%)
Oct 24, 2019 29.46 29.46 29.46 29.46 3 +0.08(+0.27%)
Oct 23, 2019 29.37 29.38 29.37 29.38 1,466 +0.10(+0.33%)
Oct 22, 2019 29.41 29.41 29.29 29.29 1,960 +0.03(+0.10%)
Oct 21, 2019 29.32 29.32 29.26 29.26 731 +0.21(+0.71%)
Oct 18, 2019 29.02 29.05 29.02 29.05 408 -0.01(-0.03%)
Oct 17, 2019 29.06 29.06 29.06 29.06 204 +0.09(+0.30%)
Oct 16, 2019 29.03 29.05 28.97 28.97 1,987 +0.03(+0.10%)
Oct 15, 2019 29.06 29.06 28.94 28.94 414 +0.31(+1.10%)
Oct 14, 2019 28.77 28.77 28.63 28.63 767 -0.14(-0.49%)
Oct 11, 2019 28.77 28.77 28.77 28.77 0 +0.60(+2.14%)
Oct 10, 2019 28.17 28.17 28.17 28.17 155 +0.25(+0.88%)
Oct 09, 2019 27.92 27.92 27.92 27.92 102 +0.15(+0.53%)
Oct 08, 2019 27.89 27.89 27.78 27.78 748 -0.28(-1.01%)
Oct 07, 2019 28.09 28.15 28.06 28.06 765 -0.09(-0.31%)
Oct 04, 2019 28.15 28.15 28.15 28.15 306 +0.25(+0.88%)
Oct 03, 2019 27.91 27.91 27.90 27.90 428 +0.13(+0.46%)
Oct 02, 2019 27.76 27.78 27.76 27.78 911 -0.53(-1.87%)
Oct 01, 2019 28.31 28.68 28.30 28.30 384 -0.25(-0.86%)
Sep 30, 2019 28.55 28.55 28.55 28.55 249 +0.09(+0.31%)
Sep 27, 2019 28.51 28.51 28.46 28.46 306 -0.11(-0.38%)
Sep 26, 2019 28.62 28.62 28.57 28.57 930 +0.03(+0.10%)
Sep 25, 2019 28.50 28.54 28.50 28.54 1,299 -0.01(-0.04%)
Sep 24, 2019 28.52 28.55 28.52 28.55 153 -0.14(-0.47%)
Sep 23, 2019 28.69 28.69 28.69 28.69 103 -0.08(-0.29%)
Sep 20, 2019 28.79 28.91 28.77 28.77 1,541 -0.08(-0.27%)
Sep 19, 2019 29.00 29.00 28.85 28.85 1,085 +0.07(+0.24%)
Sep 18, 2019 28.78 28.78 28.78 28.78 316 -0.07(-0.24%)
Sep 17, 2019 28.85 28.85 28.85 28.85 211 -0.01(-0.03%)
Sep 16, 2019 28.86 28.86 28.86 28.86 102 -0.13(-0.44%)
Sep 13, 2019 29.04 29.08 28.99 28.99 1,027 +0.18(+0.61%)
Sep 12, 2019 28.77 28.93 28.77 28.81 2,425 +0.13(+0.44%)
Sep 11, 2019 28.67 28.72 28.66 28.68 1,223 +0.21(+0.75%)
Sep 10, 2019 28.51 28.51 28.47 28.47 681 +0.20(+0.72%)
Sep 09, 2019 28.27 28.27 28.27 28.27 410 +0.20(+0.71%)
Sep 06, 2019 28.09 28.09 28.07 28.07 616 +0.08(+0.30%)
Sep 05, 2019 28.04 28.04 27.98 27.98 670 +0.42(+1.53%)
Sep 04, 2019 27.60 27.60 27.53 27.56 1,469 +0.39(+1.45%)
Sep 03, 2019 27.16 27.17 27.16 27.17 271 -0.20(-0.73%)
Aug 30, 2019 27.40 27.40 27.22 27.37 1,541 +0.21(+0.78%)
Aug 29, 2019 27.01 27.15 27.01 27.15 1,653 +0.31(+1.15%)
Aug 28, 2019 26.79 26.85 26.78 26.85 827 +0.05(+0.18%)
Aug 27, 2019 26.80 26.80 26.80 26.80 102 -0.03(-0.10%)
Aug 26, 2019 26.99 26.99 26.82 26.82 1,289 +0.21(+0.80%)
Aug 23, 2019 26.74 26.75 26.61 26.61 1,233 -0.50(-1.84%)
Aug 22, 2019 27.06 27.11 27.05 27.11 749 -0.07(-0.25%)
Aug 21, 2019 27.36 27.36 27.18 27.18 361 +0.23(+0.85%)
Aug 20, 2019 27.06 27.06 26.95 26.95 1,939 -0.12(-0.44%)
Aug 19, 2019 27.01 27.06 27.01 27.06 962 +0.24(+0.89%)
Aug 16, 2019 26.58 26.83 26.58 26.83 2,980 +0.32(+1.21%)
Aug 15, 2019 26.50 26.50 26.50 26.50 318 +0.00(+0.01%)
Aug 14, 2019 26.50 26.50 26.50 26.50 22 -0.74(-2.72%)
Aug 13, 2019 27.03 27.24 27.03 27.24 1,520 +0.23(+0.85%)
Aug 12, 2019 27.01 27.01 26.96 27.01 673 -0.26(-0.95%)
Aug 09, 2019 27.33 27.33 27.13 27.27 1,952 -0.20(-0.74%)
Aug 08, 2019 27.31 27.48 27.31 27.48 1,523 +0.26(+0.97%)
Aug 07, 2019 27.08 27.21 27.08 27.21 1,742 -0.08(-0.29%)
Aug 06, 2019 27.42 27.42 27.19 27.29 1,054 +0.15(+0.54%)
Aug 05, 2019 27.49 27.49 27.15 27.15 2,871 -0.70(-2.52%)
Aug 02, 2019 28.09 28.09 27.84 27.85 1,233 -0.29(-1.04%)
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.