Quantcast

Oppenheimer S&P Ultra Dividend Revenue ETF Historical Stock Prices

(ETF)
RDIV 
$37.61
*  
0.13
0.34%
Get RDIV Alerts
*Delayed - data as of Oct. 22, 2018 10:23 ET  -  Find a broker to begin trading RDIV now


Community Rating:
View:    RDIV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:23 37.70 37.8684 37.5999 37.61 38,294
10/19/2018 37.61 37.93 37.5879 37.74 306,860
10/18/2018 37.84 38.02 37.45 37.67 467,321
10/17/2018 38.06 38.06 37.639 37.89 423,339
10/16/2018 37.65 38.14 37.5 38.08 799,831
10/15/2018 37.6 37.859 37.5286 37.58 283,490
10/12/2018 37.83 37.83 37.28 37.63 563,585
10/11/2018 38.6 38.6 37.395 37.53 504,723
10/10/2018 39.14 39.21 38.5301 38.59 470,470
10/09/2018 39.34 39.39 39.1204 39.17 205,594
10/08/2018 38.98 39.35 38.98 39.32 216,271
10/05/2018 38.98 39.0709 38.86 39.03 589,022
10/04/2018 38.9 38.95 38.6897 38.94 328,774
10/03/2018 39.12 39.21 38.89 38.98 283,643
10/02/2018 38.91 39.0798 38.7576 38.97 311,589
10/01/2018 38.97 39.0199 38.81 38.9 185,058
09/28/2018 38.53 38.7 38.47 38.56 251,553
09/27/2018 38.64 38.76 38.5 38.56 225,401
09/26/2018 38.58 38.77 38.46 38.48 186,213
09/25/2018 38.89 38.89 38.515 38.515 209,586
09/24/2018 39.5 39.5131 39.124 39.2 176,987
09/21/2018 39.69 39.73 39.47 39.47 178,440
09/20/2018 39.5 39.589 39.4 39.53 172,568
09/19/2018 39.72 39.91 39.4001 39.43 182,892
09/18/2018 39.76 39.78 39.6 39.66 223,223
09/17/2018 39.83 39.929 39.69 39.69 168,820
09/14/2018 39.76 39.82 39.5402 39.77 181,064
09/13/2018 39.7 39.74 39.5462 39.71 243,998
09/12/2018 39.4 39.63 39.39 39.53 167,819
09/11/2018 39.29 39.38 39.1788 39.29 164,135
09/10/2018 39.4 39.5001 39.25 39.26 149,160
09/07/2018 39.26 39.26 39.03 39.12 102,854
09/06/2018 39.47 39.539 39.21 39.26 129,625
09/05/2018 39.23 39.439 39.05 39.43 205,385
09/04/2018 39.28 39.3371 39.1397 39.2049 221,861
08/31/2018 39.25 39.29 39.05 39.24 174,443
08/30/2018 39.31 39.3766 39.18 39.26 435,481
08/29/2018 39.33 39.47 39.2014 39.44 208,960
08/28/2018 39.41 39.41 39.24 39.275 263,149
08/27/2018 39.51 39.51 39.1861 39.26 193,751
08/24/2018 39.12 39.23 39.0329 39.18 159,829
08/23/2018 39.04 39.065 38.9255 39.0025 158,280
08/22/2018 39.29 39.29 38.965 39.0097 197,098
08/21/2018 39.15 39.2 39.0061 39.11 145,823
08/20/2018 39.04 39.15 39 39.09 155,693
08/17/2018 38.68 39.02 38.6799 38.95 210,609
08/16/2018 38.42 38.71 38.42 38.64 331,500
08/15/2018 38.4 38.4 38.0356 38.24 167,734
08/14/2018 38.45 38.56 38.44 38.52 199,434
08/13/2018 38.6 38.6 38.2 38.25 102,827
08/10/2018 38.63 38.63 38.385 38.46 105,307
08/09/2018 38.81 38.84 38.66 38.68 94,800
08/08/2018 38.9 38.9 38.7 38.73 89,636
08/07/2018 38.98 38.98 38.82 38.91 172,250
08/06/2018 38.9 38.95 38.7301 38.8748 193,335
08/03/2018 38.43 38.91 38.43 38.91 165,917
08/02/2018 38.1 38.39 38.06 38.36 164,567
08/01/2018 38.62 38.62 38.19 38.24 283,605
07/31/2018 38.62 38.799 38.51 38.64 200,290
07/30/2018 38.36 38.55 38.32 38.514 176,513
07/27/2018 38.52 38.56 38.17 38.24 222,372
07/26/2018 38.45 38.649 38.39 38.48 212,470
07/25/2018 38.22 38.305 38.1 38.25 169,914
07/24/2018 38.42 38.42 38.111 38.3 232,517
07/23/2018 38.35 38.35 38.11 38.25 366,882
07/20/2018 38.57 38.57 38.23 38.29 140,761
07/19/2018 38.3 38.6735 38.3 38.57 130,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio