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

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

44.40 -0.11 (-0.25%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 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 (%)
Oct 31, 2016 25.33 25.33 25.23 25.29 69,867 +0.05(+0.19%)
Oct 28, 2016 25.33 25.45 25.19 25.24 77,132 +0.02(+0.10%)
Oct 27, 2016 25.44 25.44 25.12 25.22 57,854 -0.15(-0.60%)
Oct 26, 2016 25.42 25.45 25.23 25.37 76,388 +0.00(+0.00%)
Oct 25, 2016 25.55 25.55 25.30 25.37 129,195 -0.13(-0.50%)
Oct 24, 2016 25.64 25.64 25.40 25.50 61,125 +0.03(+0.13%)
Oct 21, 2016 25.34 25.48 25.18 25.47 92,582 +0.09(+0.35%)
Oct 20, 2016 25.44 25.47 25.28 25.38 66,654 -0.05(-0.19%)
Oct 19, 2016 25.33 25.48 25.27 25.43 71,884 +0.07(+0.28%)
Oct 18, 2016 25.43 25.43 25.19 25.35 42,668 +0.20(+0.79%)
Oct 17, 2016 25.29 25.31 25.11 25.15 126,995 -0.02(-0.10%)
Oct 14, 2016 25.46 25.46 25.18 25.18 81,729 -0.12(-0.47%)
Oct 13, 2016 25.35 25.43 25.07 25.30 56,669 -0.10(-0.38%)
Oct 12, 2016 25.42 25.50 25.33 25.39 68,690 +0.01(+0.03%)
Oct 11, 2016 25.79 25.79 25.30 25.39 61,643 -0.35(-1.37%)
Oct 10, 2016 25.72 25.85 25.68 25.74 39,418 +0.14(+0.53%)
Oct 07, 2016 25.75 25.81 25.51 25.60 73,663 -0.16(-0.62%)
Oct 06, 2016 25.79 25.81 25.59 25.76 47,667 +0.02(+0.06%)
Oct 05, 2016 25.68 25.88 25.68 25.75 144,771 +0.12(+0.47%)
Oct 04, 2016 25.94 25.94 25.53 25.63 60,921 -0.41(-1.58%)
Oct 03, 2016 26.27 26.27 25.95 26.04 75,870 -0.21(-0.80%)
Sep 30, 2016 26.24 26.29 26.15 26.25 40,151 +0.19(+0.72%)
Sep 29, 2016 26.36 26.36 25.97 26.06 65,117 -0.24(-0.92%)
Sep 28, 2016 26.22 26.32 25.99 26.30 65,510 +0.11(+0.43%)
Sep 27, 2016 26.25 26.26 26.11 26.19 72,362 +0.00(+0.00%)
Sep 26, 2016 26.32 26.42 26.19 26.19 45,577 -0.27(-1.03%)
Sep 23, 2016 26.54 26.59 26.45 26.47 348,756 -0.06(-0.21%)
Sep 22, 2016 26.53 26.60 26.44 26.52 265,804 +0.21(+0.79%)
Sep 21, 2016 26.10 26.32 26.00 26.31 81,004 +0.35(+1.35%)
Sep 20, 2016 26.41 26.41 25.96 25.96 64,686 -0.25(-0.94%)
Sep 19, 2016 26.33 26.33 26.08 26.21 129,708 +0.17(+0.66%)
Sep 16, 2016 26.07 26.07 25.90 26.04 644,691 +0.02(+0.09%)
Sep 15, 2016 25.83 26.14 25.71 26.01 64,087 +0.28(+1.09%)
Sep 14, 2016 25.94 26.07 25.70 25.73 78,184 -0.21(-0.82%)
Sep 13, 2016 26.22 26.22 25.75 25.95 88,347 -0.52(-1.95%)
Sep 12, 2016 26.05 26.50 25.88 26.46 64,253 +0.40(+1.52%)
Sep 09, 2016 26.66 26.66 26.07 26.07 106,596 -0.71(-2.66%)
Sep 08, 2016 26.78 26.86 26.67 26.78 70,901 -0.02(-0.06%)
Sep 07, 2016 26.51 26.82 26.48 26.79 77,604 +0.35(+1.33%)
Sep 06, 2016 26.42 26.46 26.27 26.44 38,667 +0.17(+0.64%)
Sep 02, 2016 26.34 26.27 26.27 26.27 88,104 +0.17(+0.64%)
Sep 01, 2016 26.44 26.44 25.99 26.11 107,511 -0.18(-0.70%)
Aug 31, 2016 26.48 26.48 26.17 26.29 70,192 -0.14(-0.54%)
Aug 30, 2016 26.70 26.70 26.35 26.43 87,497 -0.19(-0.72%)
Aug 29, 2016 26.67 26.67 26.44 26.62 58,246 +0.21(+0.81%)
Aug 26, 2016 26.70 26.81 26.30 26.41 64,037 -0.18(-0.68%)
Aug 25, 2016 26.59 26.69 26.54 26.59 74,012 +0.01(+0.04%)
Aug 24, 2016 26.66 26.74 26.55 26.58 66,796 -0.19(-0.70%)
Aug 23, 2016 26.70 26.81 26.67 26.77 46,024 +0.26(+0.99%)
Aug 22, 2016 26.78 26.78 26.44 26.50 21,720 -0.19(-0.72%)
Aug 19, 2016 26.78 26.78 26.59 26.70 45,172 -0.03(-0.12%)
Aug 18, 2016 26.73 26.73 26.52 26.73 46,475 +0.09(+0.33%)
Aug 17, 2016 26.75 26.75 26.39 26.64 52,838 -0.10(-0.36%)
Aug 16, 2016 26.85 26.90 26.74 26.74 76,660 -0.19(-0.71%)
Aug 15, 2016 26.88 26.99 26.88 26.93 53,175 +0.18(+0.66%)
Aug 12, 2016 26.69 26.85 26.66 26.75 39,073 -0.02(-0.06%)
Aug 11, 2016 26.64 26.83 26.49 26.77 57,913 +0.68(+2.60%)
Aug 10, 2016 26.26 26.33 26.09 26.09 34,811 -0.05(-0.18%)
Aug 09, 2016 26.51 26.51 26.07 26.14 74,995 -0.27(-1.03%)
Aug 08, 2016 26.46 26.49 26.37 26.41 43,973 +0.18(+0.67%)
Aug 05, 2016 26.39 26.39 26.15 26.23 61,157 +0.18(+0.67%)
Aug 04, 2016 26.04 26.19 25.98 26.06 52,414 -0.05(-0.18%)
Aug 03, 2016 25.59 26.11 25.49 26.11 64,796 +0.36(+1.41%)
Aug 02, 2016 26.35 26.35 25.74 25.74 77,026 -0.61(-2.31%)
Aug 01, 2016 26.78 26.78 26.32 26.35 26,886 -0.30(-1.12%)
Jul 29, 2016 26.44 26.65 26.34 26.65 28,488 +0.26(+0.99%)
Jul 28, 2016 26.46 26.46 26.18 26.39 43,766 -0.16(-0.59%)
Jul 27, 2016 26.88 26.88 26.45 26.54 70,743 -0.14(-0.52%)
Jul 26, 2016 26.53 26.75 26.52 26.68 50,126 +0.18(+0.68%)
Jul 25, 2016 26.59 26.59 26.41 26.50 46,853 +0.06(+0.21%)
Jul 22, 2016 26.50 26.50 26.29 26.45 47,222 +0.13(+0.49%)
Jul 21, 2016 26.45 26.50 26.28 26.32 43,492 +0.05(+0.18%)
Jul 20, 2016 26.31 26.32 26.08 26.27 105,052 +0.10(+0.40%)
Jul 19, 2016 26.14 26.18 26.10 26.17 22,963 -0.05(-0.19%)
Jul 18, 2016 26.14 26.27 25.88 26.22 41,879 +0.19(+0.74%)
Jul 15, 2016 26.34 26.34 25.96 26.02 51,572 -0.05(-0.18%)
Jul 14, 2016 26.26 26.26 26.03 26.07 44,335 +0.04(+0.14%)
Jul 13, 2016 25.94 26.05 25.88 26.04 27,020 +0.03(+0.11%)
Jul 12, 2016 25.88 26.13 25.88 26.01 36,474 +0.41(+1.61%)
Jul 11, 2016 25.55 25.62 25.45 25.60 55,345 +0.20(+0.81%)
Jul 08, 2016 25.55 24.79 24.79 25.39 93,691 +0.60(+2.42%)
Jul 07, 2016 25.15 25.20 24.75 24.79 102,524 -0.18(-0.70%)
Jul 06, 2016 24.71 24.97 24.45 24.97 27,261 +0.17(+0.69%)
Jul 05, 2016 25.10 25.10 24.63 24.80 33,735 -0.60(-2.34%)
Jul 01, 2016 25.58 25.39 25.39 25.39 42,800 +0.18(+0.73%)
Jun 30, 2016 24.71 25.21 24.71 25.21 29,474 +0.30(+1.22%)
Jun 29, 2016 24.87 24.95 24.69 24.91 49,366 +0.43(+1.76%)
Jun 28, 2016 24.33 24.49 24.20 24.47 58,016 +0.52(+2.17%)
Jun 27, 2016 24.39 24.39 23.84 23.96 45,054 -0.66(-2.69%)
Jun 24, 2016 24.45 24.83 24.42 24.62 90,313 -0.69(-2.72%)
Jun 23, 2016 25.25 25.31 25.15 25.31 22,409 +0.46(+1.83%)
Jun 22, 2016 24.98 25.11 24.85 24.85 20,020 -0.13(-0.51%)
Jun 21, 2016 25.10 25.10 24.79 24.98 23,705 +0.02(+0.10%)
Jun 20, 2016 25.05 25.09 24.92 24.95 35,480 +0.16(+0.64%)
Jun 17, 2016 24.79 24.89 24.62 24.79 40,793 +0.26(+1.05%)
Jun 16, 2016 24.32 24.54 24.22 24.54 36,472 +0.08(+0.32%)
Jun 15, 2016 24.54 24.64 24.43 24.46 38,380 +0.01(+0.03%)
Jun 14, 2016 24.52 24.52 24.29 24.45 35,897 -0.03(-0.13%)
Jun 13, 2016 24.79 24.79 24.48 24.48 33,611 -0.11(-0.45%)
Jun 10, 2016 25.14 25.14 24.53 24.59 30,133 -0.40(-1.61%)
Jun 09, 2016 24.94 25.02 24.80 25.00 25,542 +0.05(+0.20%)
Jun 08, 2016 25.02 25.03 24.92 24.95 31,021 +0.01(+0.03%)
Jun 07, 2016 24.71 24.99 24.71 24.94 605,855 +0.27(+1.10%)
Jun 06, 2016 24.43 24.68 24.43 24.67 12,805 +0.26(+1.05%)
Jun 03, 2016 24.38 24.42 24.27 24.41 34,189 +0.11(+0.46%)
Jun 02, 2016 24.13 24.30 24.08 24.30 23,805 +0.09(+0.36%)
Jun 01, 2016 24.01 24.23 24.01 24.21 22,749 +0.03(+0.13%)
May 31, 2016 24.09 24.26 24.07 24.18 18,500 +0.09(+0.36%)
May 27, 2016 24.04 24.09 24.09 24.09 9,636 +0.10(+0.44%)
May 26, 2016 24.00 24.04 23.92 23.99 119,789 -0.01(-0.03%)
May 25, 2016 23.79 24.00 23.79 24.00 22,087 +0.27(+1.14%)
May 24, 2016 23.68 23.72 23.59 23.72 35,553 +0.16(+0.66%)
May 23, 2016 23.71 23.71 23.55 23.57 23,875 -0.06(-0.25%)
May 20, 2016 23.54 23.64 23.52 23.63 62,766 +0.14(+0.61%)
May 19, 2016 23.29 23.49 23.26 23.48 51,010 +0.03(+0.14%)
May 18, 2016 23.92 23.92 23.40 23.45 21,529 -0.45(-1.87%)
May 17, 2016 23.90 24.13 23.86 23.90 37,533 -0.14(-0.60%)
May 16, 2016 23.95 24.07 23.94 24.04 29,886 +0.23(+0.97%)
May 13, 2016 23.87 24.02 23.76 23.81 25,492 -0.21(-0.87%)
May 12, 2016 24.04 24.10 23.89 24.02 28,119 +0.02(+0.10%)
May 11, 2016 23.89 24.08 23.82 24.00 30,797 -0.02(-0.10%)
May 10, 2016 23.80 24.08 23.80 24.02 63,755 +0.28(+1.18%)
May 09, 2016 24.04 24.04 23.65 23.74 26,758 -0.13(-0.54%)
May 06, 2016 23.82 23.93 23.79 23.87 8,253 +0.00(+0.00%)
May 05, 2016 24.20 24.20 23.82 23.87 31,407 -0.14(-0.60%)
May 04, 2016 23.96 24.08 23.88 24.01 38,486 +0.01(+0.03%)
May 03, 2016 24.18 24.18 23.85 24.00 113,442 -0.24(-0.99%)
May 02, 2016 24.50 24.50 24.18 24.24 20,411 -0.07(-0.30%)
Apr 29, 2016 24.34 24.42 24.05 24.32 40,386 -0.02(-0.10%)
Apr 28, 2016 24.61 24.61 24.30 24.34 37,919 -0.28(-1.14%)
Apr 27, 2016 24.53 24.65 24.39 24.62 39,814 +0.39(+1.59%)
Apr 26, 2016 24.19 24.23 24.09 24.23 23,785 +0.27(+1.13%)
Apr 25, 2016 23.97 23.97 23.87 23.96 15,477 -0.09(-0.37%)
Apr 22, 2016 23.83 24.10 23.83 24.05 20,732 +0.27(+1.13%)
Apr 21, 2016 24.04 24.06 23.76 23.78 81,342 -0.41(-1.71%)
Apr 20, 2016 24.31 24.40 24.18 24.20 68,352 -0.09(-0.36%)
Apr 19, 2016 24.18 24.31 24.16 24.28 17,869 +0.31(+1.30%)
Apr 18, 2016 23.68 24.04 23.68 23.97 29,780 +0.15(+0.64%)
Apr 15, 2016 23.80 23.89 23.80 23.82 19,439 -0.06(-0.27%)
Apr 14, 2016 23.97 24.12 23.84 23.88 24,444 -0.21(-0.85%)
Apr 13, 2016 24.32 24.32 23.96 24.09 55,024 +0.05(+0.19%)
Apr 12, 2016 23.70 24.11 23.68 24.04 30,590 +0.47(+2.00%)
Apr 11, 2016 23.74 23.81 23.57 23.57 42,668 +0.00(+0.00%)
Apr 08, 2016 23.64 23.75 23.52 23.57 29,827 +0.20(+0.85%)
Apr 07, 2016 23.49 23.59 23.29 23.37 33,088 -0.23(-0.98%)
Apr 06, 2016 23.36 23.60 23.30 23.60 21,571 +0.25(+1.06%)
Apr 05, 2016 23.51 23.51 23.35 23.36 27,794 -0.29(-1.22%)
Apr 04, 2016 23.78 23.79 23.60 23.64 32,255 -0.34(-1.40%)
Apr 01, 2016 23.80 24.00 23.76 23.98 16,903 -0.18(-0.73%)
Mar 31, 2016 24.20 24.20 24.06 24.16 171,427 +0.10(+0.43%)
Mar 30, 2016 24.38 24.38 24.00 24.05 24,002 +0.02(+0.10%)
Mar 29, 2016 23.57 24.04 23.55 24.03 58,471 +0.28(+1.18%)
Mar 28, 2016 23.83 23.83 23.63 23.75 18,585 +0.03(+0.13%)
Mar 24, 2016 23.80 23.72 23.72 23.72 27,532 -0.01(-0.03%)
Mar 23, 2016 23.78 23.84 23.72 23.72 19,361 -0.30(-1.26%)
Mar 22, 2016 24.24 24.24 24.00 24.03 29,298 -0.13(-0.53%)
Mar 21, 2016 24.37 24.37 24.08 24.16 16,651 -0.05(-0.20%)
Mar 18, 2016 24.43 24.43 24.16 24.20 23,068 +0.00(+0.00%)
Mar 17, 2016 24.12 24.30 23.94 24.20 52,133 +0.24(+1.00%)
Mar 16, 2016 23.58 23.99 23.56 23.96 33,108 +0.42(+1.76%)
Mar 15, 2016 23.44 23.56 23.36 23.55 14,145 -0.14(-0.61%)
Mar 14, 2016 23.62 23.81 23.57 23.69 68,174 -0.04(-0.17%)
Mar 11, 2016 23.78 23.78 23.66 23.73 27,443 +0.23(+0.99%)
Mar 10, 2016 23.51 23.52 23.26 23.50 16,303 +0.11(+0.47%)
Mar 09, 2016 23.33 23.55 23.32 23.39 38,957 +0.12(+0.50%)
Mar 08, 2016 23.32 23.42 23.27 23.27 4,296 -0.29(-1.22%)
Mar 07, 2016 23.44 23.61 23.37 23.56 10,429 +0.20(+0.88%)
Mar 04, 2016 23.10 23.48 23.10 23.36 17,698 +0.28(+1.22%)
Mar 03, 2016 22.88 23.08 22.76 23.07 40,425 +0.36(+1.57%)
Mar 02, 2016 22.53 22.73 22.32 22.72 17,779 +0.37(+1.64%)
Mar 01, 2016 22.37 22.41 22.30 22.35 11,184 +0.10(+0.43%)
Feb 29, 2016 22.13 22.41 22.13 22.25 18,803 +0.11(+0.50%)
Feb 26, 2016 22.32 22.37 22.11 22.14 33,347 -0.02(-0.08%)
Feb 25, 2016 21.92 22.17 21.88 22.16 66,194 +0.20(+0.92%)
Feb 24, 2016 21.57 21.98 21.57 21.96 28,884 +0.10(+0.43%)
Feb 23, 2016 21.99 21.99 21.84 21.86 256,398 -0.18(-0.83%)
Feb 22, 2016 22.01 22.07 22.01 22.05 9,762 +0.34(+1.59%)
Feb 19, 2016 21.87 21.87 21.64 21.70 15,315 -0.30(-1.35%)
Feb 18, 2016 21.87 22.02 21.72 22.00 19,872 +0.25(+1.14%)
Feb 17, 2016 21.58 21.82 21.58 21.75 56,369 +0.45(+2.10%)
Feb 16, 2016 21.25 21.34 21.17 21.30 17,484 +0.25(+1.18%)
Feb 12, 2016 20.82 21.05 21.05 21.05 9,260 +0.28(+1.35%)
Feb 11, 2016 20.74 20.94 20.60 20.78 10,232 -0.20(-0.95%)
Feb 10, 2016 21.05 21.17 20.98 20.98 7,747 -0.09(-0.42%)
Feb 09, 2016 21.13 21.17 20.95 21.06 18,766 -0.30(-1.41%)
Feb 08, 2016 21.37 21.37 21.09 21.37 12,641 -0.29(-1.33%)
Feb 05, 2016 21.65 21.68 21.53 21.65 5,622 -0.11(-0.51%)
Feb 04, 2016 21.84 21.84 21.67 21.77 5,795 +0.11(+0.52%)
Feb 03, 2016 21.26 21.70 21.26 21.65 2,820 +0.52(+2.47%)
Feb 02, 2016 21.20 21.28 21.13 21.13 1,217 -0.43(-2.01%)
Feb 01, 2016 21.43 21.58 21.33 21.57 56,162 +0.07(+0.33%)
Jan 29, 2016 21.10 21.49 21.10 21.49 9,948 +0.54(+2.55%)
Jan 28, 2016 20.78 20.98 20.78 20.96 11,015 +0.36(+1.75%)
Jan 27, 2016 20.67 20.93 20.53 20.60 8,388 -0.12(-0.56%)
Jan 26, 2016 20.68 20.77 20.67 20.72 3,093 +0.30(+1.47%)
Jan 25, 2016 20.64 20.75 20.42 20.42 17,358 -0.26(-1.25%)
Jan 22, 2016 20.50 20.68 20.50 20.67 32,220 +0.53(+2.63%)
Jan 21, 2016 19.88 20.30 19.88 20.14 12,619 +0.37(+1.86%)
Jan 20, 2016 19.94 19.94 19.30 19.78 24,700 -0.44(-2.17%)
Jan 19, 2016 20.45 20.50 20.04 20.22 14,598 -0.12(-0.59%)
Jan 15, 2016 20.26 20.34 20.34 20.34 105,500 -0.46(-2.19%)
Jan 14, 2016 20.30 20.89 20.30 20.79 92,931 +0.58(+2.86%)
Jan 13, 2016 20.65 20.75 20.17 20.21 26,151 -0.41(-1.99%)
Jan 12, 2016 20.80 20.80 20.40 20.62 21,361 -0.23(-1.11%)
Jan 11, 2016 20.97 20.97 20.70 20.86 28,213 -0.15(-0.70%)
Jan 08, 2016 21.26 21.26 20.98 21.00 77,305 -0.16(-0.74%)
Jan 07, 2016 21.40 21.45 21.12 21.16 62,162 -0.49(-2.25%)
Jan 06, 2016 21.74 21.77 21.60 21.65 31,123 -0.42(-1.88%)
Jan 05, 2016 22.04 22.06 21.87 22.06 18,216 +0.18(+0.80%)
Jan 04, 2016 21.80 21.90 21.67 21.89 89,900 -0.19(-0.87%)
Dec 31, 2015 21.96 22.08 22.08 22.08 35,291 -0.04(-0.18%)
Dec 30, 2015 22.25 22.26 22.09 22.12 99,833 -0.23(-1.04%)
Dec 29, 2015 22.01 22.36 22.01 22.35 59,051 -0.12(-0.53%)
Dec 28, 2015 22.41 22.50 22.38 22.47 18,480 -0.18(-0.79%)
Dec 24, 2015 22.80 22.65 22.65 22.65 876 -0.05(-0.24%)
Dec 23, 2015 22.37 22.71 22.37 22.70 6,905 +0.52(+2.34%)
Dec 22, 2015 21.86 22.18 21.79 22.18 52,909 +0.44(+2.03%)
Dec 21, 2015 21.71 21.81 21.71 21.74 4,342 +0.00(+0.00%)
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.