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 (%)
Apr 30, 2019 28.78 28.82 28.78 28.82 784 +0.08(+0.27%)
Apr 29, 2019 28.75 28.75 28.75 28.75 20 +0.11(+0.40%)
Apr 26, 2019 28.63 28.63 28.63 28.63 0 +0.09(+0.30%)
Apr 25, 2019 28.55 28.55 28.55 28.55 1 -0.07(-0.26%)
Apr 24, 2019 28.58 28.62 28.58 28.62 237 -0.26(-0.88%)
Apr 23, 2019 28.88 28.88 28.88 28.88 39 +0.06(+0.20%)
Apr 22, 2019 28.82 28.82 28.82 28.82 0 -0.05(-0.18%)
Apr 18, 2019 28.90 28.90 28.87 28.87 103 -0.02(-0.07%)
Apr 17, 2019 28.89 28.89 28.89 28.89 77 +0.08(+0.29%)
Apr 16, 2019 28.81 28.81 28.81 28.81 101 +0.06(+0.20%)
Apr 15, 2019 28.67 28.75 28.67 28.75 570 +0.02(+0.08%)
Apr 12, 2019 28.67 28.73 28.67 28.73 207 +0.22(+0.78%)
Apr 11, 2019 28.50 28.50 28.50 28.50 246 -0.03(-0.10%)
Apr 10, 2019 28.53 28.53 28.53 28.53 143 +0.17(+0.61%)
Apr 09, 2019 28.43 28.45 28.36 28.36 2,309 -0.21(-0.74%)
Apr 08, 2019 28.53 28.57 28.53 28.57 216 +0.02(+0.07%)
Apr 05, 2019 28.55 28.55 28.55 28.55 103 +0.07(+0.24%)
Apr 04, 2019 28.42 28.48 28.42 28.48 302 +0.07(+0.25%)
Apr 03, 2019 28.36 28.46 28.36 28.41 808 +0.21(+0.73%)
Apr 02, 2019 28.32 28.32 28.21 28.21 674 -0.08(-0.28%)
Apr 01, 2019 28.21 28.29 28.21 28.29 1,464 +0.42(+1.49%)
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%)
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.