Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
46.90
-0.36 (-0.76%)
Jan 7, 2026, 4:00 PM EST - Market closed
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.76% | 34 |
| Jan 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.86% | 11 |
| Jan 5, 2026 | 46.70 | 46.87 | 46.63 | 46.86 | 46.86 | 1.15% | 73,612 |
| Jan 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.32 | 0.81% | 15 |
| Dec 31, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.22% | 214 |
| Dec 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.67% | 22 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.75 | 45.75 | 45.75 | -0.71% | 226 |
| Dec 26, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.85% | 11 |
| Dec 24, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.42% | 8 |
| Dec 23, 2025 | 45.90 | 45.90 | 45.75 | 45.87 | 45.87 | 0.31% | 1,609 |
| Dec 22, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.86% | 11 |
| Dec 19, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.66 | 0.98% | 8 |
| Dec 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.22 | 0.58% | 7 |
| Dec 17, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 44.96 | -0.12% | 7 |
| Dec 16, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.01 | -0.23% | 211 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.57 | 45.57 | 45.11 | 0.51% | 111 |
| Dec 12, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.88 | -0.31% | 12 |
| Dec 11, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.02 | 0.63% | 7 |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.74 | 0.60% | 7 |
| Dec 9, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.47 | -0.04% | 21 |
| Dec 8, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.49 | 0.02% | 118 |
| Dec 5, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.48 | 0.42% | 63 |
| Dec 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.30 | 0.01% | 9 |
| Dec 3, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.29 | 0.46% | 8 |
| Dec 2, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.09 | 0.09% | 49 |
| Dec 1, 2025 | 44.37 | 44.50 | 44.37 | 44.50 | 44.05 | -0.37% | 42,070 |
| Nov 28, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.21 | 0.76% | 23 |
| Nov 26, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 43.88 | 0.50% | 9 |
| Nov 25, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 43.66 | 0.39% | 7 |
| Nov 24, 2025 | 43.80 | 43.93 | 43.80 | 43.93 | 43.49 | 0.30% | 2,502 |
| Nov 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.36 | 0.13% | 23 |
| Nov 20, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.30 | -0.61% | - |
| Nov 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.57 | 0.03% | - |
| Nov 18, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | 43.56 | -0.33% | 280 |
| Nov 17, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 43.70 | -0.56% | 53 |
| Nov 14, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.95 | -0.45% | - |
| Nov 13, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.14 | -0.65% | - |
| Nov 12, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.44 | 0.25% | - |
| Nov 11, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.33 | 0.54% | - |
| Nov 10, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.09 | 1.03% | - |
| Nov 7, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.64 | -0.28% | - |
| Nov 6, 2025 | 44.22 | 44.22 | 44.12 | 44.21 | 43.76 | 0.19% | 620 |
| Nov 5, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.68 | 0.70% | 2 |
| Nov 4, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.37 | -0.90% | 9 |
| Nov 3, 2025 | 44.73 | 44.73 | 44.17 | 44.21 | 43.77 | 0.07% | 39,809 |
| Oct 31, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.73 | -0.02% | - |
| Oct 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.74 | -0.15% | 1 |
| Oct 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.81 | -1.39% | 69 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.43 | -0.02% | 13 |
| Oct 27, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.43 | 0.26% | 43 |