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 (%)
Nov 29, 2019 30.11 30.11 30.01 30.01 408 -0.23(-0.76%)
Nov 27, 2019 30.24 30.24 30.24 30.24 0 +0.04(+0.15%)
Nov 26, 2019 30.17 30.20 30.17 30.20 810 -0.07(-0.24%)
Nov 25, 2019 30.24 30.27 30.24 30.27 922 +0.21(+0.70%)
Nov 22, 2019 30.04 30.13 30.04 30.06 816 +0.06(+0.20%)
Nov 21, 2019 30.00 30.00 30.00 30.00 160 -0.02(-0.07%)
Nov 20, 2019 30.14 30.14 30.02 30.02 237 -0.20(-0.67%)
Nov 19, 2019 30.22 30.22 30.22 30.22 0 -0.07(-0.23%)
Nov 18, 2019 30.22 30.29 30.22 30.29 506 +0.00(+0.00%)
Nov 15, 2019 30.29 30.29 30.29 30.29 102 +0.22(+0.72%)
Nov 14, 2019 30.08 30.08 30.08 30.08 102 -0.07(-0.22%)
Nov 13, 2019 30.15 30.15 30.15 30.15 194 -0.09(-0.30%)
Nov 12, 2019 30.24 30.24 30.24 30.24 102 -0.02(-0.05%)
Nov 11, 2019 30.25 30.25 30.25 30.25 0 -0.04(-0.14%)
Nov 08, 2019 30.27 30.34 30.27 30.29 3,571 +0.03(+0.10%)
Nov 07, 2019 30.27 30.27 30.27 30.27 289 +0.15(+0.49%)
Nov 06, 2019 30.12 30.19 30.12 30.12 514 +0.01(+0.03%)
Nov 05, 2019 30.11 30.11 30.11 30.11 208 +0.05(+0.16%)
Nov 04, 2019 30.14 30.14 30.06 30.06 765 +0.25(+0.82%)
Nov 01, 2019 29.81 29.81 29.81 29.81 510 +0.34(+1.16%)
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%)
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.