Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
44.12
+0.31 (0.70%)
At close: Nov 5, 2025, 4:00 PM EST
44.12
0.00 (0.00%)
After-hours: Nov 5, 2025, 8:00 PM EST
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 44.15 | 44.15 | 44.13 | 44.13 | 44.13 | -0.07% | 207 |
| Sep 16, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.11% | - |
| Sep 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.18% | 12 |
| Sep 12, 2025 | 43.82 | 44.12 | 43.82 | 44.12 | 44.12 | -0.18% | 2,909 |
| Sep 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.46% | 4 |
| Sep 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.45% | 2 |
| Sep 9, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.13% | - |
| Sep 8, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.23% | 24 |
| Sep 5, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.29% | 7 |
| Sep 4, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.01% | 2 |
| Sep 3, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - | 2 |
| Sep 2, 2025 | 43.68 | 43.78 | 43.68 | 43.78 | 43.78 | 0.12% | 53,002 |
| Aug 29, 2025 | 43.88 | 43.90 | 43.72 | 43.72 | 43.72 | -0.38% | 801 |
| Aug 28, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.08% | 1 |
| Aug 27, 2025 | 43.98 | 44.03 | 43.60 | 43.86 | 43.86 | -0.31% | 1,668 |