Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
27.34
+0.04 (0.13%)
At close: Jun 6, 2025, 4:00 PM
27.34
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

IMFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.3227.3427.2627.31-0.04%4,034
Jun 5, 202527.2727.4027.2227.3027.300.20%14,866
Jun 4, 202527.0827.3526.7527.2527.250.94%20,523
Jun 3, 202526.9027.0526.8726.9926.99-0.88%235,230
Jun 2, 202526.9527.2326.9227.2327.231.23%29,440
May 30, 202526.7926.9026.6926.9026.900.26%15,415
May 29, 202526.8426.8926.7126.8326.830.36%31,817
May 28, 202526.7526.8526.6526.7426.74-0.98%24,565
May 27, 202527.0027.1126.9227.0027.000.90%7,150
May 23, 202526.3826.7926.3826.7626.760.53%8,980
May 22, 202526.5126.6526.2926.6226.620.34%6,068
May 21, 202526.7326.8726.5326.5326.53-0.38%12,241
May 20, 202526.6626.7626.6226.6326.63-0.11%13,000
May 19, 202526.3526.6626.3526.6626.660.68%13,030
May 16, 202526.2526.4826.1726.4826.481.58%188,015
May 15, 202525.9926.1125.9726.0726.070.80%18,662
May 14, 202526.0326.0325.7525.8625.86-0.92%8,807
May 13, 202525.9426.1225.9426.1026.100.58%5,694
May 12, 202525.9026.0525.8225.9525.95-0.35%45,313
May 9, 202526.1826.1826.0426.0426.04-0.40%17,736
May 8, 202526.2026.2226.0626.1526.15-0.70%166,472
May 7, 202526.3626.4526.2326.3326.33-0.62%7,183
May 6, 202526.4526.6426.4226.5026.50-0.13%177,417
May 5, 202526.5426.5426.3826.5326.530.54%25,838
May 2, 202526.3726.5426.3126.3926.391.88%15,581
May 1, 202525.9726.0025.9025.9025.900.11%4,729
Apr 30, 202525.7625.9925.7625.8725.87-0.03%314,472
Apr 29, 202525.7925.8925.7225.8825.880.11%7,036
Apr 28, 202525.6725.8525.5425.8525.850.56%126,102
Apr 25, 202525.4725.7325.4725.7125.71-0.03%28,947
Apr 24, 202525.5925.7125.4725.7125.711.44%5,144
Apr 23, 202525.3625.5325.3525.3525.350.43%14,537
Apr 22, 202525.0425.4525.0425.2425.241.36%26,682
Apr 21, 202525.0725.0724.6224.9024.90-0.11%14,598
Apr 17, 202524.9025.0824.8824.9324.931.07%7,482
Apr 16, 202524.7924.8924.5524.6724.67-0.32%16,347
Apr 15, 202524.7224.8524.6924.7524.750.84%9,453
Apr 14, 202524.4024.6224.4024.5424.540.85%9,689
Apr 11, 202523.8824.3323.8624.3324.332.64%11,880
Apr 10, 202523.7123.7723.4023.7023.700.87%572,438
Apr 9, 202522.4724.0222.2723.5023.504.78%31,324
Apr 8, 202523.0823.2522.3022.4322.43-0.40%23,978
Apr 7, 202522.9425.4320.9922.5222.52-2.60%187,188
Apr 4, 202523.8023.8023.1023.1223.12-5.91%28,489
Apr 3, 202524.7624.7924.5024.5724.57-0.53%12,207
Apr 2, 202524.4324.7724.4324.7024.700.16%62,648
Apr 1, 202524.6924.7824.4424.6624.660.20%206,746
Mar 31, 202524.5024.6924.4424.6124.61-1.09%14,854
Mar 28, 202524.9024.9524.8124.8824.88-0.40%18,094
Mar 27, 202524.8324.9924.7824.9824.980.64%18,389