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 (%)
Mar 29, 2019 27.85 27.87 27.85 27.87 519 +0.10(+0.36%)
Mar 28, 2019 27.72 27.77 27.72 27.77 427 -0.03(-0.12%)
Mar 27, 2019 27.81 27.81 27.81 27.81 25 -0.01(-0.02%)
Mar 26, 2019 27.79 27.81 27.78 27.81 375 +0.07(+0.26%)
Mar 25, 2019 27.65 27.74 27.65 27.74 403 -0.04(-0.14%)
Mar 22, 2019 27.78 27.78 27.78 27.78 311 -0.56(-1.97%)
Mar 21, 2019 28.30 28.34 28.30 28.34 912 +0.06(+0.21%)
Mar 20, 2019 28.35 28.35 28.28 28.28 132 -0.04(-0.15%)
Mar 19, 2019 28.32 28.32 28.32 28.32 62 -0.03(-0.10%)
Mar 18, 2019 28.32 28.35 28.32 28.35 680 +0.15(+0.54%)
Mar 15, 2019 28.22 28.22 28.20 28.20 519 +0.20(+0.73%)
Mar 14, 2019 27.99 27.99 27.99 27.99 7 -0.02(-0.05%)
Mar 13, 2019 27.94 28.01 27.94 28.01 217 +0.18(+0.64%)
Mar 12, 2019 27.82 27.83 27.80 27.83 322 +0.06(+0.23%)
Mar 11, 2019 27.57 27.77 27.57 27.77 4,311 +0.38(+1.38%)
Mar 08, 2019 27.39 27.39 27.39 27.39 207 -0.11(-0.41%)
Mar 07, 2019 27.50 27.50 27.50 27.50 0 -0.39(-1.41%)
Mar 06, 2019 28.18 28.18 27.89 27.89 488 -0.19(-0.68%)
Mar 05, 2019 28.10 28.10 28.08 28.08 103 +0.02(+0.08%)
Mar 04, 2019 28.09 28.09 28.06 28.06 185 -0.13(-0.48%)
Mar 01, 2019 28.17 28.20 28.17 28.20 103 +0.10(+0.35%)
Feb 28, 2019 28.31 28.31 28.10 28.10 181 -0.14(-0.50%)
Feb 27, 2019 28.24 28.24 28.24 28.24 248 -0.08(-0.28%)
Feb 26, 2019 28.32 28.32 28.32 28.32 99 +0.07(+0.25%)
Feb 25, 2019 28.26 28.26 28.24 28.25 542 +0.08(+0.28%)
Feb 22, 2019 28.10 28.17 28.10 28.17 1,245 +0.12(+0.43%)
Feb 21, 2019 28.08 28.08 28.05 28.05 208 -0.13(-0.45%)
Feb 20, 2019 28.17 28.17 28.17 28.17 12 +0.09(+0.33%)
Feb 19, 2019 28.09 28.09 28.08 28.08 403 +0.14(+0.51%)
Feb 15, 2019 27.94 27.94 27.94 27.94 103 +0.32(+1.16%)
Feb 14, 2019 27.61 27.62 27.61 27.62 196 -0.03(-0.12%)
Feb 13, 2019 27.65 27.65 27.65 27.65 13 +0.06(+0.20%)
Feb 12, 2019 27.59 27.59 27.59 27.59 345 +0.34(+1.26%)
Feb 11, 2019 27.25 27.25 27.25 27.25 10 -0.02(-0.07%)
Feb 08, 2019 27.28 27.28 27.27 27.27 311 -0.15(-0.54%)
Feb 07, 2019 27.42 27.42 27.42 27.42 231 -0.38(-1.35%)
Feb 06, 2019 27.80 27.80 27.80 27.80 1 -0.03(-0.12%)
Feb 05, 2019 27.74 27.83 27.74 27.83 1,256 +0.14(+0.52%)
Feb 04, 2019 27.64 27.68 27.64 27.68 1,286 +0.12(+0.45%)
Feb 01, 2019 27.56 27.56 27.56 27.56 103 -0.05(-0.17%)
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%)
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.