Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
44.69
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.06% | 108 |
| Aug 25, 2025 | 43.93 | 44.09 | 43.93 | 44.02 | 44.02 | -0.36% | 1,531 |
| Aug 22, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.81% | - |
| Aug 21, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.30% | 380 |
| Aug 20, 2025 | 43.73 | 43.96 | 43.73 | 43.96 | 43.96 | 0.20% | 380 |
| Aug 19, 2025 | 43.75 | 43.87 | 43.75 | 43.87 | 43.87 | -0.42% | 105 |
| Aug 18, 2025 | 43.71 | 44.18 | 43.71 | 44.06 | 44.06 | 0.35% | 231 |
| Aug 15, 2025 | 43.69 | 43.90 | 43.69 | 43.90 | 43.90 | 0.30% | 510 |
| Aug 14, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.04% | 158 |
| Aug 13, 2025 | 43.82 | 43.82 | 43.65 | 43.79 | 43.79 | 0.11% | 328 |
| Aug 12, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 1.01% | 145 |
| Aug 11, 2025 | 43.14 | 43.30 | 43.14 | 43.30 | 43.30 | -0.48% | 964 |
| Aug 8, 2025 | 43.62 | 43.62 | 43.51 | 43.51 | 43.51 | 0.46% | 1,061 |
| Aug 7, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.36% | - |
| Aug 6, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.08% | - |
| Aug 5, 2025 | 42.80 | 43.12 | 42.80 | 43.12 | 43.12 | 0.21% | 1,330 |
| Aug 4, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.49% | 4 |
| Aug 1, 2025 | 42.96 | 43.02 | 42.82 | 42.82 | 42.82 | -1.11% | 68,228 |
| Jul 31, 2025 | 43.60 | 43.60 | 43.30 | 43.30 | 43.30 | -0.96% | 1,507 |
| Jul 30, 2025 | 43.56 | 43.72 | 43.56 | 43.72 | 43.72 | 0.04% | 385 |
| Jul 29, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.25% | 311 |
| Jul 28, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.16% | 70 |
| Jul 25, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.33% | 2 |