Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
44.33
+0.23 (0.51%)
Nov 26, 2025, 4:00 PM EST - Market closed
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.50% | 9 |
| Nov 25, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.10 | 0.39% | 7 |
| Nov 24, 2025 | 43.80 | 43.93 | 43.80 | 43.93 | 43.93 | 0.30% | 2,502 |
| Nov 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.13% | 23 |
| Nov 20, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.61% | - |
| Nov 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.03% | - |
| Nov 18, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | 44.00 | -0.33% | 280 |
| Nov 17, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.56% | 53 |
| Nov 14, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.45% | - |
| Nov 13, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.65% | - |
| Nov 12, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.25% | - |
| Nov 11, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.54% | - |
| Nov 10, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.03% | - |
| Nov 7, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.28% | - |
| Nov 6, 2025 | 44.22 | 44.22 | 44.12 | 44.21 | 44.21 | 0.19% | 620 |
| Nov 5, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.70% | 2 |
| Nov 4, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.90% | 9 |
| Nov 3, 2025 | 44.73 | 44.73 | 44.17 | 44.21 | 44.21 | 0.07% | 39,809 |
| Oct 31, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.02% | - |
| Oct 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.15% | 1 |
| Oct 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.39% | 69 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.02% | 13 |
| Oct 27, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.26% | 43 |
| Oct 24, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.01% | 9 |
| Oct 23, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.12% | - |
| Oct 22, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.03% | 3 |
| Oct 21, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.10% | - |
| Oct 20, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.76% | 2 |
| Oct 17, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.53% | 4 |
| Oct 16, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.52% | - |
| Oct 15, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.17% | - |
| Oct 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.17% | 5 |
| Oct 13, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.49% | 3 |
| Oct 10, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.64% | 1 |
| Oct 9, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.20% | 1 |
| Oct 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.27% | - |
| Oct 7, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.28% | 22 |
| Oct 6, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.71% | - |
| Oct 3, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.57% | - |
| Oct 2, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.10% | - |
| Oct 1, 2025 | 44.47 | 44.48 | 44.47 | 44.48 | 44.48 | 0.07% | 54,013 |
| Sep 30, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.31% | - |
| Sep 29, 2025 | 44.35 | 44.35 | 44.29 | 44.31 | 44.31 | 0.21% | 498 |
| Sep 26, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.46% | 41 |
| Sep 25, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.04% | 1 |
| Sep 24, 2025 | 44.25 | 44.25 | 44.03 | 44.03 | 44.03 | -0.40% | 150 |
| Sep 23, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.06% | - |
| Sep 22, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.40% | 18 |
| Sep 19, 2025 | 44.23 | 44.23 | 44.01 | 44.01 | 44.01 | 0.01% | 405 |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.27% | 15 |