Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Global Revenue ETF (NY: RGLB )

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 (%)
Feb 14, 2020 27.35 27.35 27.35 0 +0.01(+0.05%)
Feb 13, 2020 27.25 27.37 27.25 27.34 4,818 -0.16(-0.57%)
Feb 12, 2020 27.49 27.49 27.49 27.49 0 +0.21(+0.75%)
Feb 11, 2020 27.29 27.29 27.29 27.29 0 +0.21(+0.78%)
Feb 10, 2020 27.08 27.08 27.08 27.08 0 +0.09(+0.35%)
Feb 07, 2020 27.06 27.06 26.98 26.98 100 -0.28(-1.02%)
Feb 06, 2020 27.27 27.27 27.25 27.26 200 +0.09(+0.34%)
Feb 05, 2020 27.08 27.17 27.08 27.17 100 +0.34(+1.27%)
Feb 04, 2020 26.86 26.86 26.83 26.83 200 +0.51(+1.92%)
Feb 03, 2020 26.42 26.42 26.32 26.32 220 +0.02(+0.07%)
Jan 31, 2020 26.41 26.41 26.30 26.30 100 -0.51(-1.92%)
Jan 30, 2020 26.53 26.82 26.53 26.82 100 -0.10(-0.38%)
Jan 29, 2020 26.97 26.97 26.92 26.92 100 -0.02(-0.07%)
Jan 28, 2020 26.91 26.94 26.91 26.94 100 +0.23(+0.85%)
Jan 27, 2020 26.72 26.72 26.71 26.71 100 -0.58(-2.13%)
Jan 24, 2020 27.41 27.41 27.29 27.29 600 -0.23(-0.83%)
Jan 23, 2020 27.34 27.52 27.32 27.52 901 -0.05(-0.18%)
Jan 22, 2020 27.63 27.63 27.57 27.57 1,300 +0.01(+0.03%)
Jan 21, 2020 27.64 27.64 27.56 27.56 1,300 -0.28(-0.99%)
Jan 17, 2020 27.82 27.84 27.79 27.84 3,000 +0.06(+0.22%)
Jan 16, 2020 27.74 27.78 27.74 27.78 4,500 +0.18(+0.65%)
Jan 15, 2020 27.68 27.68 27.60 27.60 2,000 -0.12(-0.45%)
Jan 14, 2020 27.89 27.89 27.68 27.72 2,100 -0.01(-0.04%)
Jan 13, 2020 27.73 27.73 27.73 27.73 0 +0.17(+0.62%)
Jan 10, 2020 27.56 27.56 27.56 27.56 100 -0.09(-0.32%)
Jan 09, 2020 27.65 27.65 27.65 27.65 0 +0.07(+0.26%)
Jan 08, 2020 27.58 27.58 27.58 27.58 0 +0.05(+0.19%)
Jan 07, 2020 27.52 27.52 27.52 27.52 0 -0.07(-0.25%)
Jan 06, 2020 27.59 27.59 27.59 27.59 0 +0.04(+0.13%)
Jan 03, 2020 27.56 27.56 27.56 27.56 100 -0.31(-1.12%)
Jan 02, 2020 27.87 27.87 27.87 27.87 2 +0.28(+1.03%)
Dec 31, 2019 27.48 27.59 27.48 27.59 200 +0.11(+0.40%)
Dec 30, 2019 27.48 27.48 27.48 27.48 0 -0.14(-0.51%)
Dec 27, 2019 27.62 27.62 27.62 27.62 100 +0.02(+0.07%)
Dec 26, 2019 27.60 27.60 27.60 27.60 0 +0.11(+0.41%)
Dec 24, 2019 27.49 27.49 27.49 27.49 100 -0.05(-0.17%)
Dec 23, 2019 27.53 27.53 27.53 27.53 0 -0.21(-0.76%)
Dec 20, 2019 27.74 27.74 27.74 27.74 0 +0.06(+0.22%)
Dec 19, 2019 27.68 27.68 27.68 27.68 0 +0.01(+0.03%)
Dec 18, 2019 27.67 27.67 27.67 27.67 0 -0.02(-0.07%)
Dec 17, 2019 27.71 27.71 27.69 27.69 467 +0.01(+0.04%)
Dec 16, 2019 27.68 27.68 27.68 27.68 2 +0.22(+0.79%)
Dec 13, 2019 27.46 27.46 27.46 27.46 0 +0.01(+0.04%)
Dec 12, 2019 27.45 27.45 27.45 27.45 0 +0.32(+1.17%)
Dec 11, 2019 27.14 27.14 27.14 27.14 2,007 +0.15(+0.57%)
Dec 10, 2019 26.98 26.98 26.98 26.98 0 -0.02(-0.08%)
Dec 09, 2019 27.00 27.00 27.00 27.00 0 -0.09(-0.34%)
Dec 06, 2019 27.09 27.09 27.09 27.09 100 +0.21(+0.78%)
Dec 05, 2019 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Dec 04, 2019 26.89 26.89 26.89 26.89 0 +0.22(+0.83%)
Dec 03, 2019 26.66 26.66 26.66 26.66 0 -0.16(-0.59%)
Dec 02, 2019 26.82 26.82 26.82 26.82 3 -0.12(-0.43%)
Nov 29, 2019 26.94 26.94 26.94 26.94 100 -0.24(-0.87%)
Nov 27, 2019 27.18 27.18 27.18 27.18 0 +0.04(+0.15%)
Nov 26, 2019 27.13 27.13 27.13 27.13 60 -0.05(-0.20%)
Nov 25, 2019 27.19 27.19 27.19 27.19 20 +0.20(+0.76%)
Nov 22, 2019 26.99 26.99 26.99 26.99 0 +0.04(+0.16%)
Nov 21, 2019 26.94 26.94 26.94 26.94 0 -0.01(-0.02%)
Nov 20, 2019 27.02 27.02 26.95 26.95 100 -0.15(-0.57%)
Nov 19, 2019 27.10 27.10 27.10 27.10 0 -0.04(-0.15%)
Nov 18, 2019 27.14 27.14 27.14 27.14 0 -0.05(-0.19%)
Nov 15, 2019 27.20 27.20 27.20 27.20 0 +0.21(+0.79%)
Nov 14, 2019 26.98 26.98 26.98 26.98 1 -0.02(-0.08%)
Nov 13, 2019 27.01 27.01 27.01 27.01 0 -0.13(-0.50%)
Nov 12, 2019 27.14 27.14 27.14 27.14 0 +0.01(+0.04%)
Nov 11, 2019 27.14 27.14 27.10 27.13 1,904 -0.11(-0.40%)
Nov 08, 2019 27.24 27.24 27.24 27.24 0 -0.03(-0.10%)
Nov 07, 2019 27.34 27.34 27.27 27.27 101 +0.19(+0.69%)
Nov 06, 2019 27.13 27.13 27.08 27.08 400 -0.05(-0.18%)
Nov 05, 2019 27.10 27.16 27.10 27.13 303 +0.04(+0.15%)
Nov 04, 2019 27.07 27.09 27.06 27.09 4,446 +0.28(+1.05%)
Nov 01, 2019 26.79 26.81 26.79 26.81 100 +0.37(+1.41%)
Oct 31, 2019 26.47 26.47 26.34 26.43 700 -0.18(-0.67%)
Oct 30, 2019 26.61 26.61 26.61 26.61 1 -0.00(-0.00%)
Oct 29, 2019 26.61 26.61 26.61 26.61 0 -0.00(-0.01%)
Oct 28, 2019 26.61 26.61 26.61 26.61 0 +0.13(+0.49%)
Oct 25, 2019 26.48 26.48 26.48 26.48 0 +0.10(+0.37%)
Oct 24, 2019 26.39 26.39 26.39 26.39 1 +0.01(+0.04%)
Oct 23, 2019 26.38 26.38 26.38 26.38 0 +0.07(+0.27%)
Oct 22, 2019 26.30 26.30 26.30 26.30 0 +0.05(+0.19%)
Oct 21, 2019 26.25 26.25 26.25 26.25 0 +0.16(+0.61%)
Oct 18, 2019 26.09 26.09 26.09 26.09 0 -0.02(-0.08%)
Oct 17, 2019 26.12 26.12 26.12 26.12 0 +0.08(+0.29%)
Oct 16, 2019 26.04 26.04 26.04 26.04 0 +0.04(+0.17%)
Oct 15, 2019 26.00 26.00 26.00 26.00 0 +0.29(+1.14%)
Oct 14, 2019 25.70 25.70 25.70 25.70 47 -0.10(-0.38%)
Oct 11, 2019 25.80 25.80 25.80 25.80 0 +0.47(+1.87%)
Oct 10, 2019 25.33 25.33 25.33 25.33 0 +0.23(+0.91%)
Oct 09, 2019 25.10 25.10 25.10 25.10 0 +0.18(+0.74%)
Oct 08, 2019 24.92 24.92 24.92 24.92 0 -0.30(-1.18%)
Oct 07, 2019 25.21 25.21 25.21 25.21 0 -0.08(-0.32%)
Oct 04, 2019 25.29 25.29 25.29 25.29 0 +0.24(+0.96%)
Oct 03, 2019 25.05 25.05 25.05 25.05 0 +0.13(+0.51%)
Oct 02, 2019 24.93 24.93 24.93 24.93 1 -0.45(-1.77%)
Oct 01, 2019 25.38 25.38 25.38 25.38 3 -0.23(-0.88%)
Sep 30, 2019 25.60 25.60 25.60 25.60 62 +0.09(+0.34%)
Sep 27, 2019 25.51 25.51 25.51 25.51 0 -0.13(-0.51%)
Sep 26, 2019 25.64 25.64 25.64 25.64 20 -0.04(-0.15%)
Sep 25, 2019 25.68 25.68 25.68 25.68 0 +0.03(+0.12%)
Sep 24, 2019 25.65 25.65 25.65 25.65 0 -0.18(-0.69%)
Sep 23, 2019 25.83 25.83 25.83 25.83 8 -0.25(-0.97%)
Sep 20, 2019 26.08 26.08 26.08 26.08 0 -0.01(-0.04%)
Sep 19, 2019 26.10 26.10 26.10 26.10 0 -0.01(-0.05%)
Sep 18, 2019 26.11 26.11 26.11 26.11 0 -0.07(-0.26%)
Sep 17, 2019 26.18 26.18 26.18 26.18 2 -0.01(-0.02%)
Sep 16, 2019 26.18 26.18 26.18 26.18 0 -0.13(-0.48%)
Sep 13, 2019 26.31 26.31 26.31 26.31 0 +0.15(+0.57%)
Sep 12, 2019 26.16 26.16 26.16 26.16 2 +0.10(+0.38%)
Sep 11, 2019 26.06 26.06 26.06 26.06 3 +0.22(+0.83%)
Sep 10, 2019 25.85 25.85 25.85 25.85 5 +0.17(+0.66%)
Sep 09, 2019 25.68 25.68 25.68 25.68 1 +0.20(+0.77%)
Sep 06, 2019 25.48 25.48 25.48 25.48 100 +0.07(+0.26%)
Sep 05, 2019 25.41 25.41 25.41 25.41 2 +0.32(+1.26%)
Sep 04, 2019 25.09 25.09 25.09 25.09 0 +0.34(+1.36%)
Sep 03, 2019 24.76 24.76 24.76 24.76 12 -0.13(-0.51%)
Aug 30, 2019 24.88 24.88 24.88 24.88 100 +0.14(+0.55%)
Aug 29, 2019 24.72 24.75 24.72 24.75 300 +0.32(+1.30%)
Aug 28, 2019 24.41 24.47 24.41 24.43 600 +0.03(+0.12%)
Aug 27, 2019 24.59 24.60 24.40 24.40 320 -0.01(-0.06%)
Aug 26, 2019 24.42 24.42 24.42 24.42 0 +0.22(+0.92%)
Aug 23, 2019 24.19 24.19 24.19 24.19 0 -0.49(-1.97%)
Aug 22, 2019 24.68 24.68 24.68 24.68 458 -0.06(-0.26%)
Aug 21, 2019 24.74 24.74 24.74 24.74 0 +0.23(+0.93%)
Aug 20, 2019 24.53 24.53 24.52 24.52 220 -0.14(-0.57%)
Aug 19, 2019 24.66 24.66 24.66 24.66 0 +0.19(+0.76%)
Aug 16, 2019 24.47 24.47 24.47 24.47 0 +0.34(+1.41%)
Aug 15, 2019 24.13 24.13 24.13 24.13 1 +0.00(+0.02%)
Aug 14, 2019 24.12 24.12 24.12 24.12 2 -0.70(-2.81%)
Aug 13, 2019 24.82 24.82 24.82 24.82 0 +0.29(+1.18%)
Aug 12, 2019 24.53 24.53 24.53 24.53 0 -0.31(-1.25%)
Aug 09, 2019 24.84 24.84 24.84 24.84 0 -0.19(-0.75%)
Aug 08, 2019 24.93 25.03 24.93 25.03 270 +0.26(+1.05%)
Aug 07, 2019 24.77 24.77 24.77 24.77 34 -0.02(-0.09%)
Aug 06, 2019 24.79 24.79 24.79 24.79 200 +0.28(+1.15%)
Aug 05, 2019 24.51 24.51 24.51 24.51 9 -0.69(-2.73%)
Aug 02, 2019 25.20 25.20 25.20 25.20 100 -0.24(-0.94%)
Aug 01, 2019 25.43 25.43 25.43 25.43 61 -0.33(-1.27%)
Jul 31, 2019 25.96 25.96 25.76 25.76 610 -0.19(-0.72%)
Jul 30, 2019 25.95 25.95 25.95 25.95 0 -0.22(-0.84%)
Jul 29, 2019 26.16 26.16 26.16 26.16 0 -0.03(-0.11%)
Jul 26, 2019 26.19 26.19 26.19 26.19 0 +0.09(+0.34%)
Jul 25, 2019 26.11 26.11 26.11 26.11 0 -0.25(-0.96%)
Jul 24, 2019 26.36 26.36 26.36 26.36 0 +0.09(+0.35%)
Jul 23, 2019 26.27 26.27 26.27 26.27 0 +0.16(+0.61%)
Jul 22, 2019 26.11 26.11 26.11 26.11 0 -0.00(-0.01%)
Jul 19, 2019 26.11 26.11 26.11 26.11 200 -0.07(-0.26%)
Jul 18, 2019 26.18 26.18 26.18 26.18 0 +0.03(+0.12%)
Jul 17, 2019 26.14 26.14 26.14 26.14 0 -0.17(-0.63%)
Jul 16, 2019 26.31 26.31 26.31 26.31 0 -0.05(-0.21%)
Jul 15, 2019 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Jul 12, 2019 26.36 26.36 26.36 26.36 0 +0.11(+0.42%)
Jul 11, 2019 26.20 26.25 26.18 26.25 1,501 +0.04(+0.14%)
Jul 10, 2019 26.22 26.22 26.22 26.22 0 +0.10(+0.38%)
Jul 09, 2019 26.12 26.12 26.12 26.12 0 -0.08(-0.31%)
Jul 08, 2019 26.20 26.20 26.20 26.20 0 -0.08(-0.31%)
Jul 05, 2019 26.28 26.28 26.28 26.28 0 -0.13(-0.48%)
Jul 03, 2019 26.41 26.41 26.41 26.41 0 +0.12(+0.44%)
Jul 02, 2019 26.29 26.29 26.29 26.29 27 -0.01(-0.05%)
Jul 01, 2019 26.30 26.30 26.30 26.30 981 +0.16(+0.60%)
Jun 28, 2019 26.14 26.14 26.14 26.14 100 +0.08(+0.31%)
Jun 27, 2019 26.06 26.06 26.06 26.06 30 +0.11(+0.44%)
Jun 26, 2019 25.95 25.95 25.95 25.95 75 +0.10(+0.39%)
Jun 25, 2019 25.85 25.85 25.85 25.85 50 -0.16(-0.62%)
Jun 24, 2019 26.07 26.07 25.98 26.01 875 -0.27(-1.05%)
Jun 21, 2019 26.30 26.30 26.28 26.28 100 -0.12(-0.45%)
Jun 20, 2019 26.45 26.45 26.40 26.40 300 +0.31(+1.17%)
Jun 19, 2019 26.10 26.10 26.10 26.10 0 +0.11(+0.44%)
Jun 18, 2019 25.98 25.98 25.98 25.98 0 +0.39(+1.54%)
Jun 17, 2019 25.59 25.59 25.59 25.59 0 -0.00(-0.00%)
Jun 14, 2019 25.59 25.59 25.59 25.59 0 -0.12(-0.46%)
Jun 13, 2019 25.71 25.71 25.71 25.71 0 +0.05(+0.21%)
Jun 12, 2019 25.66 25.66 25.66 25.66 0 -0.18(-0.71%)
Jun 11, 2019 25.84 25.84 25.84 25.84 398 +0.13(+0.50%)
Jun 10, 2019 25.71 25.71 25.71 25.71 0 +0.13(+0.49%)
Jun 07, 2019 25.59 25.59 25.59 25.59 0 +0.24(+0.96%)
Jun 06, 2019 25.34 25.34 25.34 25.34 0 +0.06(+0.23%)
Jun 05, 2019 25.28 25.28 25.28 25.28 1 -0.05(-0.19%)
Jun 04, 2019 25.33 25.33 25.33 25.33 0 +0.42(+1.67%)
Jun 03, 2019 24.92 24.92 24.92 24.92 0 +0.14(+0.58%)
May 31, 2019 24.77 24.77 24.77 24.77 0 -0.20(-0.81%)
May 30, 2019 24.97 24.97 24.97 24.97 0 +0.06(+0.25%)
May 29, 2019 24.91 24.91 24.91 24.91 1 -0.13(-0.50%)
May 28, 2019 25.04 25.04 25.04 25.04 0 -0.13(-0.50%)
May 24, 2019 25.16 25.16 25.16 25.16 0 +0.18(+0.70%)
May 23, 2019 24.99 24.99 24.99 24.99 0 -0.34(-1.33%)
May 22, 2019 25.32 25.32 25.32 25.32 0 -0.16(-0.62%)
May 21, 2019 25.48 25.48 25.48 25.48 0 +0.19(+0.77%)
May 20, 2019 25.29 25.29 25.29 25.29 0 -0.07(-0.28%)
May 17, 2019 25.36 25.36 25.36 25.36 0 -0.17(-0.67%)
May 16, 2019 25.53 25.53 25.53 25.53 0 +0.09(+0.35%)
May 15, 2019 25.44 25.44 25.44 25.44 0 +0.07(+0.28%)
May 14, 2019 25.37 25.37 25.37 25.37 0 +0.29(+1.16%)
May 13, 2019 25.03 25.08 24.95 25.08 1,600 -0.64(-2.49%)
May 10, 2019 25.72 25.72 25.72 25.72 0 +0.07(+0.26%)
May 09, 2019 25.65 25.65 25.65 25.65 0 -0.19(-0.73%)
May 08, 2019 25.84 25.84 25.84 25.84 0 -0.03(-0.12%)
May 07, 2019 25.87 25.87 25.87 25.87 0 -0.48(-1.83%)
May 06, 2019 26.36 26.36 26.36 26.36 0 -0.25(-0.95%)
May 03, 2019 26.61 26.61 26.61 26.61 0 +0.26(+0.97%)
May 02, 2019 26.37 26.37 26.35 26.35 500 -0.05(-0.20%)
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.