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 (%)
Jul 31, 2019 28.74 28.74 28.35 28.35 955 -0.22(-0.78%)
Jul 30, 2019 28.67 28.67 28.45 28.58 3,035 -0.25(-0.88%)
Jul 29, 2019 28.77 28.83 28.77 28.83 1,759 +0.01(+0.03%)
Jul 26, 2019 28.87 28.87 28.82 28.82 513 +0.09(+0.30%)
Jul 25, 2019 28.73 28.73 28.73 28.73 104 -0.26(-0.91%)
Jul 24, 2019 29.00 29.00 29.00 29.00 256 +0.08(+0.27%)
Jul 23, 2019 28.89 28.92 28.88 28.92 1,442 +0.20(+0.71%)
Jul 22, 2019 28.71 28.71 28.71 28.71 103 +0.03(+0.10%)
Jul 19, 2019 28.70 28.77 28.68 28.68 1,849 -0.08(-0.27%)
Jul 18, 2019 28.70 28.76 28.70 28.76 336 +0.05(+0.17%)
Jul 17, 2019 28.71 28.71 28.71 28.71 315 -0.18(-0.61%)
Jul 16, 2019 28.89 28.89 28.89 28.89 210 -0.07(-0.24%)
Jul 15, 2019 28.96 28.96 28.96 28.96 142 +0.00(+0.00%)
Jul 12, 2019 28.96 28.96 28.96 28.96 205 +0.13(+0.44%)
Jul 11, 2019 28.83 28.83 28.83 28.83 156 +0.06(+0.20%)
Jul 10, 2019 28.77 28.77 28.77 28.77 102 +0.12(+0.41%)
Jul 09, 2019 28.65 28.65 28.65 28.65 205 -0.12(-0.41%)
Jul 08, 2019 28.77 28.77 28.77 28.77 236 -0.17(-0.57%)
Jul 05, 2019 28.91 28.94 28.91 28.94 411 -0.11(-0.37%)
Jul 03, 2019 29.04 29.04 29.04 29.04 102 +0.18(+0.64%)
Jul 02, 2019 28.85 28.86 28.85 28.86 476 +0.03(+0.10%)
Jul 01, 2019 28.88 28.88 28.75 28.83 620 +0.16(+0.54%)
Jun 28, 2019 28.67 28.67 28.67 28.67 205 +0.12(+0.41%)
Jun 27, 2019 28.55 28.56 28.55 28.56 462 +0.12(+0.41%)
Jun 26, 2019 28.39 28.44 28.39 28.44 607 +0.07(+0.24%)
Jun 25, 2019 28.50 28.50 28.36 28.37 655 -0.18(-0.65%)
Jun 24, 2019 28.55 28.56 28.55 28.56 550 -0.04(-0.15%)
Jun 21, 2019 28.56 28.60 28.54 28.60 519 -0.10(-0.34%)
Jun 20, 2019 28.70 28.70 28.70 28.70 311 +0.27(+0.95%)
Jun 19, 2019 28.35 28.43 28.35 28.43 610 +0.15(+0.55%)
Jun 18, 2019 28.22 28.27 28.22 28.27 366 +0.39(+1.42%)
Jun 17, 2019 27.87 27.88 27.87 27.88 468 -0.01(-0.03%)
Jun 14, 2019 27.89 27.89 27.89 27.89 415 -0.18(-0.65%)
Jun 13, 2019 28.06 28.07 28.00 28.07 865 +0.09(+0.31%)
Jun 12, 2019 27.99 28.03 27.98 27.98 962 -0.22(-0.79%)
Jun 11, 2019 28.21 28.21 28.21 28.21 311 +0.12(+0.41%)
Jun 10, 2019 28.02 28.09 28.02 28.09 502 +0.11(+0.38%)
Jun 07, 2019 27.98 27.98 27.98 27.98 622 +0.32(+1.15%)
Jun 06, 2019 27.54 27.67 27.54 27.67 1,361 +0.08(+0.28%)
Jun 05, 2019 27.58 27.59 27.58 27.59 471 -0.05(-0.17%)
Jun 04, 2019 27.46 27.64 27.46 27.64 612 +0.46(+1.70%)
Jun 03, 2019 27.15 27.17 27.15 27.17 478 +0.20(+0.75%)
May 31, 2019 26.97 26.97 26.97 26.97 311 -0.23(-0.85%)
May 30, 2019 27.16 27.20 27.16 27.20 495 +0.12(+0.43%)
May 29, 2019 26.97 27.09 26.97 27.09 2,846 -0.15(-0.57%)
May 28, 2019 27.34 27.34 27.24 27.24 3,904 -0.11(-0.42%)
May 24, 2019 27.36 27.36 27.36 27.36 0 +0.20(+0.75%)
May 23, 2019 27.15 27.15 27.15 27.15 18 -0.41(-1.47%)
May 22, 2019 27.56 27.56 27.56 27.56 106 -0.16(-0.59%)
May 21, 2019 27.72 27.72 27.72 27.72 107 +0.22(+0.81%)
May 20, 2019 27.50 27.50 27.50 27.50 118 -0.05(-0.20%)
May 17, 2019 27.52 27.56 27.52 27.56 311 -0.21(-0.74%)
May 16, 2019 27.76 27.76 27.72 27.76 760 +0.13(+0.45%)
May 15, 2019 27.19 27.64 27.19 27.64 1,233 +0.12(+0.42%)
May 14, 2019 27.52 27.52 27.52 27.52 220 +0.29(+1.08%)
May 13, 2019 27.23 27.23 27.23 27.23 7 -0.72(-2.57%)
May 10, 2019 27.95 27.95 27.95 27.95 207 +0.13(+0.49%)
May 09, 2019 27.85 27.85 27.55 27.81 5,630 -0.24(-0.86%)
May 08, 2019 28.05 28.05 28.05 28.05 0 -0.02(-0.07%)
May 07, 2019 28.07 28.07 28.07 28.07 0 -0.46(-1.63%)
May 06, 2019 28.53 28.53 28.53 28.53 11 -0.28(-0.96%)
May 03, 2019 28.81 28.81 28.81 28.81 0 +0.24(+0.84%)
May 02, 2019 28.50 28.57 28.50 28.57 379 -0.09(-0.33%)
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.