Skip to main content

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.36 -0.15 (-0.34%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.96 23.08 22.54 22.91 159,462 -0.28(-1.23%)
May 28, 2020 23.91 23.91 23.13 23.19 156,992 -0.57(-2.39%)
May 27, 2020 23.72 23.98 23.29 23.76 179,700 +0.63(+2.71%)
May 26, 2020 22.84 23.31 22.84 23.13 122,227 +1.20(+5.45%)
May 22, 2020 21.98 22.01 21.60 21.93 139,977 -0.08(-0.34%)
May 21, 2020 22.00 22.28 21.86 22.01 175,371 -0.04(-0.19%)
May 20, 2020 21.78 22.14 21.78 22.05 180,155 +0.64(+3.01%)
May 19, 2020 21.82 21.89 21.38 21.41 160,719 -0.48(-2.18%)
May 18, 2020 21.16 22.05 21.16 21.88 168,012 +1.65(+8.14%)
May 15, 2020 20.14 20.43 19.95 20.24 123,003 -0.10(-0.49%)
May 14, 2020 19.44 20.34 19.09 20.34 372,280 +0.47(+2.36%)
May 13, 2020 20.73 20.73 19.68 19.87 301,337 -0.99(-4.73%)
May 12, 2020 21.56 21.61 20.86 20.86 192,480 -0.55(-2.58%)
May 11, 2020 21.59 21.61 21.18 21.41 335,178 -0.44(-1.99%)
May 08, 2020 21.34 21.88 21.27 21.84 126,708 +0.95(+4.52%)
May 07, 2020 20.80 21.34 20.80 20.90 511,567 +0.40(+1.96%)
May 06, 2020 21.19 21.26 20.50 20.50 653,182 -0.54(-2.55%)
May 05, 2020 21.62 21.75 21.01 21.03 492,105 -0.18(-0.87%)
May 04, 2020 20.89 21.22 20.62 21.22 672,411 +0.04(+0.20%)
May 01, 2020 21.72 21.72 21.05 21.17 330,399 -1.11(-4.99%)
Apr 30, 2020 22.85 22.85 22.23 22.29 269,178 -0.95(-4.07%)
Apr 29, 2020 22.80 23.43 22.80 23.23 219,580 +1.00(+4.52%)
Apr 28, 2020 22.10 22.45 21.89 22.23 239,974 +0.62(+2.87%)
Apr 27, 2020 20.95 21.74 20.89 21.61 216,698 +0.76(+3.65%)
Apr 24, 2020 20.71 20.98 20.45 20.85 203,690 +0.28(+1.38%)
Apr 23, 2020 20.41 20.88 20.41 20.56 431,628 +0.28(+1.36%)
Apr 22, 2020 20.46 20.53 20.23 20.29 214,102 +0.25(+1.25%)
Apr 21, 2020 19.99 20.34 19.83 20.04 160,759 -0.56(-2.72%)
Apr 20, 2020 20.65 21.17 20.50 20.60 231,003 -0.59(-2.80%)
Apr 17, 2020 20.67 21.26 20.67 21.19 347,015 +1.15(+5.76%)
Apr 16, 2020 20.52 20.54 19.92 20.04 309,558 -0.46(-2.24%)
Apr 15, 2020 20.90 20.90 20.24 20.50 344,074 -1.16(-5.37%)
Apr 14, 2020 21.79 22.03 21.41 21.66 363,134 +0.28(+1.29%)
Apr 13, 2020 22.01 22.01 21.11 21.38 280,522 -0.54(-2.44%)
Apr 09, 2020 21.74 22.47 21.52 21.92 257,721 +0.75(+3.56%)
Apr 08, 2020 20.24 21.27 20.24 21.16 282,052 +1.15(+5.77%)
Apr 07, 2020 20.40 20.91 19.98 20.01 217,601 +0.57(+2.93%)
Apr 06, 2020 18.67 19.58 18.67 19.44 200,782 +1.51(+8.40%)
Apr 03, 2020 18.30 18.52 17.76 17.94 346,895 -0.38(-2.10%)
Apr 02, 2020 18.09 19.01 17.86 18.32 353,534 +0.21(+1.15%)
Apr 01, 2020 18.62 18.62 17.97 18.11 428,685 -1.29(-6.64%)
Mar 31, 2020 19.77 19.95 19.19 19.40 354,783 -0.35(-1.78%)
Mar 30, 2020 19.44 19.80 19.06 19.75 521,769 +0.36(+1.87%)
Mar 27, 2020 19.47 19.97 19.02 19.39 389,689 -0.82(-4.08%)
Mar 26, 2020 19.26 20.37 19.24 20.21 459,242 +1.13(+5.93%)
Mar 25, 2020 18.60 20.02 17.94 19.08 579,481 +0.74(+4.05%)
Mar 24, 2020 17.48 18.34 17.31 18.34 634,271 +1.94(+11.84%)
Mar 23, 2020 17.48 17.48 16.21 16.40 564,825 -1.15(-6.56%)
Mar 20, 2020 18.37 18.65 17.35 17.55 416,415 -0.54(-3.01%)
Mar 19, 2020 17.70 18.51 17.05 18.09 466,198 +0.25(+1.39%)
Mar 18, 2020 18.11 18.84 16.96 17.84 554,243 -1.64(-8.43%)
Mar 17, 2020 18.76 19.60 17.95 19.49 597,581 +1.02(+5.53%)
Mar 16, 2020 18.79 20.11 18.22 18.47 579,175 -2.81(-13.22%)
Mar 13, 2020 20.58 21.29 19.41 21.28 1,147,354 +1.80(+9.24%)
Mar 12, 2020 20.62 20.87 19.40 19.48 1,257,701 -2.94(-13.11%)
Mar 11, 2020 23.25 23.31 22.16 22.42 1,510,011 -1.55(-6.47%)
Mar 10, 2020 24.04 24.18 22.62 23.97 997,532 +0.88(+3.83%)
Mar 09, 2020 23.63 24.69 22.64 23.09 1,089,336 -2.86(-11.01%)
Mar 06, 2020 25.69 26.35 25.50 25.94 674,721 -0.63(-2.36%)
Mar 05, 2020 27.06 27.09 26.36 26.57 409,054 -1.17(-4.22%)
Mar 04, 2020 27.44 27.76 27.05 27.74 409,586 +0.72(+2.66%)
Mar 03, 2020 27.99 28.38 26.79 27.02 1,319,121 -0.93(-3.34%)
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.