Quantcast

Oppenheimer S&P Ultra Dividend Revenue ETF Historical Stock Prices

(ETF)
RDIV 
$38.48
*  
0.09
0.23%
Get RDIV Alerts
*Delayed - data as of Jun. 21, 2018 12:15 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-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.
12:15 38.46 38.62 38.4305 38.48 52,305
06/20/2018 38.52 38.65 38.26 38.57 85,417
06/19/2018 38.08 38.45 38.08 38.45 93,803
06/18/2018 38.4 38.7564 38.37 38.65 56,079
06/15/2018 38.29 38.47 38.2228 38.47 83,840
06/14/2018 38.29 38.453 38.2129 38.35 129,704
06/13/2018 38.7 38.7 38.14 38.17 178,218
06/12/2018 38.8 38.9199 38.69 38.75 75,349
06/11/2018 38.71 38.803 38.65 38.74 56,455
06/08/2018 38.7 38.7 38.471 38.67 94,740
06/07/2018 38.56 38.84 38.55 38.71 84,521
06/06/2018 38.7 38.7044 38.3033 38.48 56,436
06/05/2018 38.37 38.7 38.301 38.63 89,180
06/04/2018 38.25 38.2628 37.968 38.24 122,014
06/01/2018 37.75 37.89 37.67 37.82 48,998
05/31/2018 37.79 37.83 37.47 37.59 124,039
05/30/2018 37.49 38 37.445 37.8849 67,875
05/29/2018 37.14 37.379 37.02 37.255 43,415
05/25/2018 37.23 37.23 37.0642 37.1592 37,913
05/24/2018 37.07 37.35 37.0372 37.27 45,305
05/23/2018 36.92 37.11 36.8271 37.045 80,279
05/22/2018 37.29 37.29 36.88 36.9506 38,447
05/21/2018 36.91 37.22 36.86 37.15 65,869
05/18/2018 36.87 36.87 36.58 36.67 50,681
05/17/2018 36.85 37.1095 36.801 36.89 43,913
05/16/2018 36.62 36.859 36.54 36.7782 70,583
05/15/2018 36.4 36.48 36.2 36.44 44,880
05/14/2018 36.62 36.74 36.4501 36.52 62,798
05/11/2018 36.4 36.55 36.37 36.49 64,700
05/10/2018 36.22 36.41 35.9702 36.39 113,064
05/09/2018 35.89 36.06 35.82 36.035 84,715
05/08/2018 36.08 36.08 35.58 35.7697 69,432
05/07/2018 36.52 36.52 36.11 36.1301 70,861
05/04/2018 36.09 36.53 36.01 36.389 44,656
05/03/2018 36.13 36.24 35.8381 36.06 60,435
05/02/2018 36.1 36.32 35.931 36.14 74,143
05/01/2018 36.09 36.12 35.8564 36.11 48,000
04/30/2018 36.69 36.72 36.21 36.21 48,194
04/27/2018 36.1 36.61 36.1 36.52 84,795
04/26/2018 35.91 36.2714 35.8832 36.171 40,948
04/25/2018 35.73 35.979 35.5128 35.836 26,751
04/24/2018 35.77 36.03 35.5974 35.6806 44,514
04/23/2018 35.51 35.69 35.471 35.68 57,127
04/20/2018 35.72 35.7998 35.3401 35.3783 34,673
04/19/2018 35.83 35.8948 35.5449 35.715 38,736
04/18/2018 36.03 36.25 35.94 35.9621 38,006
04/17/2018 35.87 36.09 35.801 35.984 89,506
04/16/2018 35.43 35.7799 35.3716 35.724 25,634
04/13/2018 35.31 35.38 35.12 35.2435 71,620
04/12/2018 35.55 35.55 35.1 35.2096 50,705
04/11/2018 35.34 35.56 35.3086 35.422 63,543
04/10/2018 35.56 35.6 35.211 35.5 236,448
04/09/2018 35.4 35.579 35.15 35.15 46,532
04/06/2018 35.59 35.718 35.09 35.26 106,283
04/05/2018 35.45 35.77 35.25 35.75 220,672
04/04/2018 34.52 35.3799 34.52 35.34 94,167
04/03/2018 34.71 34.93 34.56 34.88 128,513
04/02/2018 35.01 35.1334 34.3465 34.55 77,171
03/29/2018 34.86 35.11 34.86 35.08 48,623
03/28/2018 34.54 34.9844 34.54 34.86 37,184
03/27/2018 34.51 34.931 34.4498 34.49 67,293
03/26/2018 34.27 34.46 34.1074 34.46 60,130
03/23/2018 34.6 34.73 33.9295 33.99 885,839
03/22/2018 34.95 35.0699 34.56 34.5701 99,520
03/21/2018 34.96 35.169 34.87 34.98 28,927
03/20/2018 35.2 35.39 34.9381 34.97 57,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RDIV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio