Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
43.18
-0.05 (-0.11%)
Jun 20, 2025, 4:00 PM - Market closed
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.11% | 38 |
| Jun 18, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.01% | 38 |
| Jun 17, 2025 | 43.64 | 43.64 | 43.24 | 43.24 | 43.24 | -1.78% | 3,404 |
| Jun 16, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.82% | - |
| Jun 13, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.92% | 16 |
| Jun 12, 2025 | 43.44 | 44.07 | 43.44 | 44.07 | 44.07 | -0.09% | 103,115 |
| Jun 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.33% | 21 |
| Jun 10, 2025 | 44.38 | 44.38 | 44.20 | 44.25 | 44.25 | -0.14% | 380 |
| Jun 9, 2025 | 44.32 | 44.43 | 44.32 | 44.32 | 44.32 | 0.51% | 302 |
| Jun 6, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.05% | 46 |
| Jun 5, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.12% | 1 |
| Jun 4, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.46% | 76 |
| Jun 3, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.96% | 46 |
| Jun 2, 2025 | 43.91 | 44.35 | 43.91 | 44.35 | 44.35 | 0.75% | 244,085 |
| May 30, 2025 | 44.05 | 44.05 | 44.02 | 44.02 | 44.02 | -0.23% | 400 |
| May 29, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.07% | 223 |
| May 28, 2025 | 44.00 | 44.08 | 44.00 | 44.08 | 44.08 | 0.12% | 223 |
| May 27, 2025 | 44.00 | 44.15 | 44.00 | 44.03 | 44.03 | -0.28% | 512 |
| May 23, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.32% | 55 |
| May 22, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.44% | 52 |
| May 21, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.48% | 105 |
| May 20, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.43% | 1 |
| May 19, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.38% | 3 |
| May 16, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.08% | 5 |
| May 15, 2025 | 43.81 | 43.81 | 43.67 | 43.67 | 43.67 | 0.07% | 100 |
| May 14, 2025 | 43.92 | 43.98 | 43.64 | 43.64 | 43.64 | -0.78% | 1,740 |
| May 13, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 1.29% | 1 |
| May 12, 2025 | 43.35 | 43.42 | 43.34 | 43.42 | 43.42 | -1.06% | 3,104 |
| May 9, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.85% | 7 |
| May 8, 2025 | 43.64 | 43.64 | 43.51 | 43.51 | 43.51 | -0.76% | 1,304 |
| May 7, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.65% | 2 |
| May 6, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.59% | 27 |
| May 5, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.73% | 25 |
| May 2, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.96% | 2 |
| May 1, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.78% | 35 |
| Apr 30, 2025 | 43.55 | 43.55 | 43.48 | 43.48 | 43.48 | 0.30% | 107 |
| Apr 29, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.34% | 76 |
| Apr 28, 2025 | 43.36 | 43.50 | 43.36 | 43.50 | 43.50 | 0.80% | 102 |
| Apr 25, 2025 | 43.33 | 43.33 | 43.15 | 43.15 | 43.15 | -0.35% | 221 |
| Apr 24, 2025 | 43.42 | 43.42 | 43.31 | 43.31 | 43.31 | -0.65% | 105 |
| Apr 23, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.19% | 351,004 |
| Apr 22, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.40% | 11 |
| Apr 21, 2025 | 44.29 | 44.32 | 44.12 | 44.12 | 44.12 | 1.98% | 1,067 |
| Apr 17, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.75% | - |
| Apr 16, 2025 | 43.64 | 43.64 | 43.59 | 43.59 | 43.59 | -0.11% | 160 |
| Apr 15, 2025 | 43.62 | 43.64 | 43.62 | 43.64 | 43.64 | 0.25% | 1,052 |
| Apr 14, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.75% | - |
| Apr 11, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.49% | 1,602 |
| Apr 10, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.89% | 452 |
| Apr 9, 2025 | 44.43 | 45.86 | 44.36 | 45.85 | 45.85 | 4.22% | 27,600 |