Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
62.67
+0.15 (0.24%)
Jan 8, 2026, 4:00 PM EST - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 62.48 | 62.74 | 62.33 | 62.67 | 62.67 | 0.24% | 16,495 |
| Jan 7, 2026 | 62.98 | 62.98 | 62.49 | 62.52 | 62.52 | -0.78% | 889,420 |
| Jan 6, 2026 | 62.42 | 63.05 | 62.42 | 63.01 | 63.01 | 1.03% | 13,881 |
| Jan 5, 2026 | 62.09 | 62.55 | 62.09 | 62.37 | 62.37 | 1.14% | 18,113 |
| Jan 2, 2026 | 61.49 | 61.75 | 61.28 | 61.67 | 61.67 | 0.88% | 251,960 |
| Dec 31, 2025 | 61.64 | 61.64 | 61.12 | 61.13 | 61.13 | -0.83% | 21,796 |
| Dec 30, 2025 | 61.77 | 61.82 | 61.64 | 61.64 | 61.64 | -0.16% | 117,561 |
| Dec 29, 2025 | 61.62 | 61.85 | 61.57 | 61.74 | 61.74 | -0.40% | 202,122 |
| Dec 26, 2025 | 62.04 | 62.04 | 61.87 | 61.99 | 61.99 | 0.03% | 84,816 |
| Dec 24, 2025 | 61.80 | 62.04 | 61.76 | 61.97 | 61.97 | 0.31% | 69,237 |
| Dec 23, 2025 | 61.59 | 61.79 | 61.50 | 61.78 | 61.78 | 0.19% | 143,886 |
| Dec 22, 2025 | 61.49 | 61.69 | 61.49 | 61.67 | 61.67 | 0.53% | 158,015 |
| Dec 19, 2025 | 60.88 | 61.42 | 60.88 | 61.34 | 61.18 | 1.00% | 567,045 |
| Dec 18, 2025 | 60.91 | 61.23 | 60.61 | 60.73 | 60.58 | 0.80% | 249,200 |
| Dec 17, 2025 | 61.01 | 61.11 | 60.23 | 60.25 | 60.10 | -1.12% | 155,483 |
| Dec 16, 2025 | 60.98 | 61.20 | 60.58 | 60.93 | 60.78 | -0.36% | 243,231 |
| Dec 15, 2025 | 61.68 | 61.68 | 61.07 | 61.15 | 60.99 | -0.26% | 183,723 |
| Dec 12, 2025 | 62.09 | 62.22 | 61.14 | 61.31 | 61.15 | -1.30% | 271,838 |
| Dec 11, 2025 | 61.68 | 62.14 | 61.55 | 62.12 | 61.96 | 0.37% | 345,204 |
| Dec 10, 2025 | 61.14 | 62.05 | 61.13 | 61.89 | 61.73 | 1.21% | 143,136 |
| Dec 9, 2025 | 61.03 | 61.43 | 61.03 | 61.15 | 60.99 | - | 141,021 |
| Dec 8, 2025 | 61.42 | 61.42 | 60.99 | 61.15 | 60.99 | -0.28% | 180,254 |
| Dec 5, 2025 | 61.21 | 61.61 | 61.21 | 61.32 | 61.16 | 0.26% | 138,118 |
| Dec 4, 2025 | 61.12 | 61.24 | 60.89 | 61.16 | 61.00 | 0.25% | 206,534 |
| Dec 3, 2025 | 60.52 | 61.10 | 60.52 | 61.01 | 60.85 | 0.64% | 122,880 |
| Dec 2, 2025 | 60.71 | 60.78 | 60.39 | 60.62 | 60.47 | 0.26% | 120,380 |
| Dec 1, 2025 | 60.16 | 60.78 | 60.16 | 60.46 | 60.31 | -0.21% | 146,064 |
| Nov 28, 2025 | 60.35 | 60.64 | 60.30 | 60.59 | 60.44 | 0.60% | 41,851 |
| Nov 26, 2025 | 59.91 | 60.45 | 59.91 | 60.23 | 60.08 | 0.99% | 85,814 |
| Nov 25, 2025 | 58.88 | 59.75 | 58.70 | 59.64 | 59.49 | 1.12% | 151,775 |
| Nov 24, 2025 | 58.51 | 59.12 | 58.29 | 58.98 | 58.83 | 1.44% | 125,179 |
| Nov 21, 2025 | 57.48 | 58.60 | 57.12 | 58.14 | 57.99 | 1.50% | 288,500 |
| Nov 20, 2025 | 59.37 | 59.60 | 57.25 | 57.28 | 57.13 | -2.04% | 282,483 |
| Nov 19, 2025 | 58.37 | 58.91 | 58.13 | 58.47 | 58.32 | 0.22% | 242,412 |
| Nov 18, 2025 | 58.33 | 58.79 | 57.89 | 58.34 | 58.19 | -0.61% | 537,024 |
| Nov 17, 2025 | 59.34 | 59.68 | 58.38 | 58.70 | 58.55 | -1.51% | 259,367 |
| Nov 14, 2025 | 58.87 | 60.05 | 58.81 | 59.60 | 59.45 | -0.03% | 458,648 |
| Nov 13, 2025 | 60.43 | 60.62 | 59.48 | 59.62 | 59.47 | -1.91% | 374,883 |
| Nov 12, 2025 | 60.87 | 61.02 | 60.67 | 60.78 | 60.63 | 0.21% | 241,513 |
| Nov 11, 2025 | 60.47 | 60.80 | 60.39 | 60.65 | 60.50 | 0.02% | 302,155 |
| Nov 10, 2025 | 60.48 | 60.77 | 60.09 | 60.64 | 60.49 | 1.44% | 462,160 |
| Nov 7, 2025 | 59.20 | 59.80 | 58.71 | 59.78 | 59.63 | 0.49% | 774,846 |
| Nov 6, 2025 | 59.90 | 59.90 | 59.42 | 59.49 | 59.34 | -0.87% | 391,191 |
| Nov 5, 2025 | 59.85 | 60.26 | 59.85 | 60.01 | 59.86 | 0.15% | 159,757 |
| Nov 4, 2025 | 59.77 | 60.06 | 59.77 | 59.92 | 59.77 | -0.45% | 154,270 |
| Nov 3, 2025 | 60.38 | 60.38 | 59.93 | 60.19 | 60.04 | 0.07% | 158,668 |
| Oct 31, 2025 | 60.56 | 60.56 | 60.01 | 60.15 | 60.00 | 0.08% | 350,840 |
| Oct 30, 2025 | 60.21 | 60.59 | 60.10 | 60.10 | 59.95 | -0.92% | 260,290 |
| Oct 29, 2025 | 61.02 | 61.02 | 60.41 | 60.66 | 60.51 | -0.54% | 262,786 |
| Oct 28, 2025 | 61.21 | 61.21 | 60.98 | 60.99 | 60.83 | -0.10% | 133,556 |