Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
43.16
+0.04 (0.08%)
At close: Aug 6, 2025, 4:00 PM
43.16
0.00 (0.00%)
After-hours: Aug 6, 2025, 8:00 PM EDT
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 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 |
| Jul 24, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.40% | 9 |
| Jul 23, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.73% | 1 |
| Jul 22, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.17% | 3 |
| Jul 21, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.02% | 72 |
| Jul 18, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.16% | 2 |
| Jul 17, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.34% | 2 |
| Jul 16, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.01% | 1 |
| Jul 15, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.06% | 2 |
| Jul 14, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.41% | 26 |
| Jul 11, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.06% | 123 |
| Jul 10, 2025 | 43.65 | 43.67 | 43.65 | 43.67 | 43.67 | 0.19% | 123 |
| Jul 9, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.54% | 47 |
| Jul 8, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.46% | 47 |
| Jul 7, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.55% | 2 |
| Jul 3, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.01% | - |
| Jul 2, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.20% | - |
| Jul 1, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.27% | 11 |
| Jun 30, 2025 | 43.26 | 43.60 | 43.26 | 43.60 | 43.60 | 0.68% | 155 |
| Jun 27, 2025 | 43.50 | 43.50 | 43.30 | 43.30 | 43.30 | -0.53% | 150 |
| Jun 26, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.07% | - |
| Jun 25, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.27% | 6 |
| Jun 24, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.41% | 6 |
| Jun 23, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.40% | - |
| 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 |