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 (%)
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%)
Nov 01, 2018 27.70 27.70 27.62 27.68 753 +0.67(+2.49%)
Oct 31, 2018 27.00 27.00 110 +0.00(+0.00%)
Oct 30, 2018 27.00 27.00 27.00 27.00 404 -0.30(-1.08%)
Oct 29, 2018 27.30 27.30 27.30 27.30 148 +0.44(+1.65%)
Oct 26, 2018 26.79 27.03 26.78 26.86 5,501 -0.35(-1.27%)
Oct 25, 2018 27.20 27.20 27.20 27.20 319 +0.08(+0.29%)
Oct 24, 2018 27.21 27.21 27.12 27.12 3,056 -0.25(-0.92%)
Oct 23, 2018 27.57 27.57 27.38 27.38 334 -0.45(-1.61%)
Oct 22, 2018 28.05 28.05 27.83 27.83 954 -0.14(-0.49%)
Oct 19, 2018 28.02 28.02 27.96 27.96 207 -0.11(-0.39%)
Oct 18, 2018 28.07 28.07 28.07 28.07 422 -0.32(-1.13%)
Oct 17, 2018 28.40 28.40 28.40 28.40 259 -0.08(-0.29%)
Oct 16, 2018 28.44 28.48 28.44 28.48 503 +0.51(+1.83%)
Oct 15, 2018 27.99 27.99 27.97 27.97 325 -0.99(-3.42%)
Oct 12, 2018 28.96 28.96 28.96 28.96 103 +0.00(+0.00%)
Oct 11, 2018 28.96 28.96 28.96 28.96 98 +0.00(+0.00%)
Oct 10, 2018 28.96 28.96 52 +0.00(+0.00%)
Oct 09, 2018 28.92 28.96 28.92 28.96 238 -0.07(-0.23%)
Oct 08, 2018 28.78 29.02 28.79 29.02 669 -0.18(-0.63%)
Oct 05, 2018 29.21 29.21 29.21 29.21 103 +0.00(+0.00%)
Oct 04, 2018 29.21 29.21 29.21 29.21 106 -0.28(-0.95%)
Oct 03, 2018 29.49 29.49 29.49 29.49 365 -0.02(-0.07%)
Oct 02, 2018 29.51 29.51 29.51 29.51 213 -0.09(-0.29%)
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.