Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
52.65
+0.26 (0.49%)
At close: Aug 14, 2026, 4:00 PM EDT
52.75
+0.10 (0.20%)
After-hours: Aug 14, 2026, 8:00 PM EDT
IMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 52.75 | 52.75 | 52.65 | 52.65 | 52.65 | 0.48% | 294 |
| Aug 13, 2026 | 52.48 | 52.48 | 52.22 | 52.39 | 52.39 | -0.47% | 972 |
| Aug 12, 2026 | 52.86 | 52.86 | 52.64 | 52.64 | 52.64 | 0.10% | 9,283 |
| Aug 11, 2026 | 52.60 | 52.60 | 52.59 | 52.59 | 52.59 | -0.01% | 1,393 |
| Aug 10, 2026 | 52.83 | 52.83 | 52.60 | 52.60 | 52.59 | 0.82% | 433 |
| Aug 7, 2026 | 52.03 | 52.46 | 52.03 | 52.17 | 52.17 | -0.02% | 2,985 |
| Aug 6, 2026 | 52.09 | 52.42 | 52.09 | 52.18 | 52.18 | 0.59% | 1,103 |
| Aug 5, 2026 | 51.75 | 51.93 | 51.68 | 51.87 | 51.87 | -0.05% | 8,802 |
| Aug 4, 2026 | 51.75 | 51.90 | 51.75 | 51.90 | 51.90 | 0.18% | 1,125 |
| Aug 3, 2026 | 51.46 | 51.84 | 51.46 | 51.80 | 51.80 | -0.31% | 132,697 |
| Jul 31, 2026 | 52.23 | 52.23 | 51.72 | 51.96 | 51.96 | 0.41% | 1,742 |
| Jul 30, 2026 | 51.95 | 52.02 | 51.75 | 51.75 | 51.75 | 0.02% | 2,694 |
| Jul 29, 2026 | 51.61 | 51.74 | 51.61 | 51.74 | 51.73 | 0.40% | 141 |
| Jul 28, 2026 | 51.96 | 52.04 | 51.53 | 51.53 | 51.53 | -1.26% | 2,662 |
| Jul 27, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.11% | 328 |
| Jul 24, 2026 | 52.14 | 52.42 | 52.13 | 52.13 | 52.13 | -0.12% | 3,871 |
| Jul 23, 2026 | 52.60 | 52.60 | 52.19 | 52.20 | 52.20 | -0.01% | 4,012 |
| Jul 22, 2026 | 51.98 | 52.20 | 51.98 | 52.20 | 52.20 | 0.45% | 3,021 |
| Jul 21, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.84% | 147 |
| Jul 20, 2026 | 51.61 | 51.61 | 51.54 | 51.54 | 51.53 | 0.21% | 444 |
| Jul 17, 2026 | 51.23 | 51.43 | 51.23 | 51.43 | 51.43 | 0.06% | 1,331 |
| Jul 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.15% | 771 |
| Jul 15, 2026 | 51.59 | 51.59 | 51.32 | 51.32 | 51.32 | -0.25% | 12,785 |
| Jul 14, 2026 | 51.46 | 51.46 | 51.45 | 51.45 | 51.45 | 0.05% | 228 |
| Jul 13, 2026 | 51.50 | 51.63 | 51.35 | 51.42 | 51.42 | 0.03% | 5,093 |
| Jul 10, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.40 | 0.64% | 766 |
| Jul 9, 2026 | 50.98 | 51.21 | 50.84 | 51.08 | 51.08 | -0.05% | 3,098 |
| Jul 8, 2026 | 51.14 | 51.29 | 51.10 | 51.10 | 51.10 | -0.01% | 3,867 |
| Jul 7, 2026 | 51.30 | 51.35 | 51.10 | 51.10 | 51.10 | -0.35% | 699 |
| Jul 6, 2026 | 51.49 | 51.51 | 51.28 | 51.28 | 51.28 | 0.90% | 3,896 |
| Jul 2, 2026 | 51.01 | 51.01 | 50.75 | 50.83 | 50.83 | -0.04% | 325 |
| Jul 1, 2026 | 51.03 | 51.03 | 50.78 | 50.84 | 50.84 | -0.77% | 197,332 |
| Jun 30, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.09% | 357 |
| Jun 29, 2026 | 50.94 | 50.94 | 50.63 | 50.69 | 50.69 | 0.40% | 2,007 |
| Jun 26, 2026 | 50.17 | 50.80 | 50.17 | 50.49 | 50.49 | -0.65% | 634 |
| Jun 25, 2026 | 50.72 | 51.11 | 50.72 | 50.82 | 50.82 | 0.71% | 1,533 |
| Jun 24, 2026 | 50.55 | 50.78 | 50.46 | 50.46 | 50.46 | -1.40% | 1,008 |
| Jun 23, 2026 | 51.06 | 55.71 | 51.06 | 51.18 | 51.17 | -0.87% | 7,237 |
| Jun 22, 2026 | 51.63 | 51.79 | 51.63 | 51.63 | 51.62 | 0.29% | 338 |
| Jun 18, 2026 | 51.45 | 51.48 | 51.37 | 51.48 | 51.48 | 0.23% | 1,540 |
| Jun 17, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.04% | 459 |
| Jun 16, 2026 | 51.42 | 51.42 | 51.34 | 51.34 | 51.34 | -0.65% | 902 |
| Jun 15, 2026 | 51.59 | 51.67 | 51.55 | 51.67 | 51.67 | 0.26% | 2,290 |
| Jun 12, 2026 | 51.79 | 51.79 | 51.54 | 51.54 | 51.54 | 0.27% | 1,059 |
| Jun 11, 2026 | 51.53 | 51.53 | 51.40 | 51.40 | 51.40 | 0.10% | 161 |
| Jun 10, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.10% | 81 |
| Jun 9, 2026 | 51.32 | 51.42 | 51.30 | 51.30 | 51.30 | -1.21% | 1,145 |
| Jun 8, 2026 | 51.57 | 51.93 | 51.57 | 51.93 | 51.93 | 0.48% | 842 |
| Jun 5, 2026 | 52.14 | 52.14 | 51.68 | 51.68 | 51.68 | -1.62% | 551 |
| Jun 4, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.21% | 482 |