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 (%)
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%)
Aug 01, 2019 28.38 28.38 28.14 28.14 494 -0.21(-0.76%)
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%)
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.