Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
28.51
-0.47 (-1.62%)
At close: Nov 4, 2025, 4:00 PM EST
28.51
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 28.51 | 28.65 | 28.51 | 28.51 | 28.51 | -1.62% | 5,540 |
| Nov 3, 2025 | 28.95 | 29.05 | 28.91 | 28.98 | 28.98 | 0.85% | 5,905 |
| Oct 31, 2025 | 28.74 | 28.79 | 28.58 | 28.73 | 28.73 | 0.52% | 71,052 |
| Oct 30, 2025 | 28.79 | 28.83 | 28.55 | 28.58 | 28.58 | -0.83% | 485,432 |
| Oct 29, 2025 | 28.94 | 29.03 | 28.73 | 28.82 | 28.82 | -0.62% | 6,855 |
| Oct 28, 2025 | 28.83 | 29.04 | 28.77 | 29.00 | 29.00 | -0.24% | 20,677 |
| Oct 27, 2025 | 28.94 | 29.21 | 28.84 | 29.07 | 29.07 | 1.08% | 27,604 |
| Oct 24, 2025 | 28.72 | 28.76 | 28.60 | 28.76 | 28.76 | 0.45% | 7,230 |
| Oct 23, 2025 | 28.54 | 28.65 | 28.42 | 28.63 | 28.63 | 0.80% | 10,073 |
| Oct 22, 2025 | 28.51 | 28.70 | 28.31 | 28.41 | 28.41 | -0.15% | 8,355 |
| Oct 21, 2025 | 28.50 | 29.26 | 28.38 | 28.45 | 28.45 | -0.85% | 12,847 |
| Oct 20, 2025 | 28.67 | 28.75 | 28.53 | 28.69 | 28.69 | 0.77% | 110,461 |
| Oct 17, 2025 | 28.30 | 28.52 | 28.29 | 28.47 | 28.47 | 0.47% | 7,529 |
| Oct 16, 2025 | 28.28 | 28.41 | 28.21 | 28.34 | 28.34 | 0.97% | 8,110 |
| Oct 15, 2025 | 28.05 | 28.13 | 27.88 | 28.07 | 28.07 | 0.41% | 7,184 |
| Oct 14, 2025 | 27.64 | 28.02 | 27.64 | 27.95 | 27.95 | 0.52% | 7,571 |
| Oct 13, 2025 | 27.80 | 27.92 | 27.75 | 27.81 | 27.81 | 0.85% | 18,075 |
| Oct 10, 2025 | 28.04 | 28.88 | 27.51 | 27.57 | 27.57 | -1.64% | 13,744 |
| Oct 9, 2025 | 28.20 | 28.20 | 27.90 | 28.03 | 28.03 | -0.39% | 21,100 |
| Oct 8, 2025 | 28.17 | 28.24 | 28.11 | 28.14 | 28.14 | 0.18% | 4,603 |
| Oct 7, 2025 | 28.18 | 28.81 | 28.09 | 28.09 | 28.09 | -0.78% | 6,670 |
| Oct 6, 2025 | 28.28 | 28.40 | 28.24 | 28.31 | 28.31 | 0.41% | 8,817 |
| Oct 3, 2025 | 28.26 | 28.29 | 28.14 | 28.20 | 28.20 | 0.55% | 20,281 |
| Oct 2, 2025 | 28.10 | 28.11 | 27.91 | 28.04 | 28.04 | 0.21% | 112,459 |
| Oct 1, 2025 | 27.92 | 27.99 | 27.89 | 27.98 | 27.98 | 1.08% | 6,384 |
| Sep 30, 2025 | 27.42 | 27.75 | 27.42 | 27.68 | 27.68 | 0.44% | 1,944,856 |
| Sep 29, 2025 | 27.46 | 27.58 | 27.46 | 27.56 | 27.56 | 0.69% | 3,841 |
| Sep 26, 2025 | 27.19 | 27.51 | 27.14 | 27.37 | 27.37 | 1.03% | 80,987 |
| Sep 25, 2025 | 27.08 | 27.15 | 27.00 | 27.09 | 27.09 | -0.73% | 5,746 |
| Sep 24, 2025 | 27.32 | 27.33 | 27.20 | 27.29 | 27.29 | -0.87% | 12,732 |
| Sep 23, 2025 | 27.61 | 27.61 | 27.45 | 27.53 | 27.53 | 0.02% | 309,098 |
| Sep 22, 2025 | 27.42 | 27.58 | 27.32 | 27.53 | 27.53 | -0.47% | 3,714 |
| Sep 19, 2025 | 27.68 | 27.74 | 27.60 | 27.65 | 27.43 | -0.64% | 5,040 |
| Sep 18, 2025 | 27.85 | 27.89 | 27.66 | 27.83 | 27.61 | 0.27% | 7,561 |
| Sep 17, 2025 | 27.85 | 27.95 | 27.64 | 27.76 | 27.53 | -0.46% | 18,275 |
| Sep 16, 2025 | 27.95 | 27.95 | 27.77 | 27.89 | 27.66 | -0.77% | 13,273 |
| Sep 15, 2025 | 27.94 | 28.10 | 27.76 | 28.10 | 27.87 | 0.97% | 439,486 |
| Sep 12, 2025 | 27.95 | 27.95 | 27.80 | 27.83 | 27.60 | -1.03% | 8,302 |
| Sep 11, 2025 | 27.92 | 28.12 | 27.92 | 28.12 | 27.89 | 1.26% | 12,654 |
| Sep 10, 2025 | 27.86 | 27.87 | 27.63 | 27.77 | 27.55 | 0.14% | 13,522 |
| Sep 9, 2025 | 27.80 | 27.88 | 27.73 | 27.73 | 27.51 | -0.14% | 10,145 |
| Sep 8, 2025 | 27.78 | 27.89 | 27.74 | 27.77 | 27.55 | 0.80% | 6,116 |
| Sep 5, 2025 | 27.82 | 27.82 | 27.55 | 27.55 | 27.33 | 0.40% | 10,761 |
| Sep 4, 2025 | 27.48 | 27.50 | 27.16 | 27.44 | 27.22 | 0.09% | 17,576 |
| Sep 3, 2025 | 27.31 | 27.47 | 27.31 | 27.41 | 27.19 | 0.40% | 11,947 |
| Sep 2, 2025 | 27.12 | 27.32 | 27.09 | 27.31 | 27.08 | -0.64% | 11,599 |
| Aug 29, 2025 | 27.55 | 27.64 | 27.48 | 27.48 | 27.26 | -0.78% | 12,724 |
| Aug 28, 2025 | 27.72 | 27.72 | 27.58 | 27.70 | 27.47 | 0.25% | 9,783 |
| Aug 27, 2025 | 27.50 | 27.64 | 27.43 | 27.63 | 27.40 | 0.11% | 15,124 |
| Aug 26, 2025 | 27.67 | 27.67 | 27.46 | 27.60 | 27.37 | -0.06% | 9,441 |