Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
60.03
-0.16 (-0.27%)
Oct 6, 2025, 9:46 AM EDT - Market open
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.17 | 60.47 | 60.17 | 60.19 | 60.19 | - | 172,879 |
| Oct 2, 2025 | 60.22 | 60.26 | 59.96 | 60.19 | 60.19 | 0.08% | 154,147 |
| Oct 1, 2025 | 60.01 | 60.26 | 59.96 | 60.14 | 60.14 | -0.20% | 174,286 |
| Sep 30, 2025 | 60.01 | 60.33 | 60.00 | 60.26 | 60.26 | 0.17% | 152,861 |
| Sep 29, 2025 | 60.19 | 60.22 | 60.03 | 60.16 | 60.16 | 0.20% | 157,409 |
| Sep 26, 2025 | 59.84 | 60.07 | 59.78 | 60.04 | 60.04 | 0.45% | 192,517 |
| Sep 25, 2025 | 59.68 | 59.84 | 59.49 | 59.77 | 59.77 | -0.30% | 160,093 |
| Sep 24, 2025 | 60.19 | 60.21 | 59.86 | 59.95 | 59.95 | -0.30% | 128,561 |
| Sep 23, 2025 | 60.38 | 60.44 | 60.04 | 60.13 | 60.13 | -0.53% | 145,282 |
| Sep 22, 2025 | 60.04 | 60.50 | 60.04 | 60.45 | 60.45 | 0.22% | 99,910 |
| Sep 19, 2025 | 60.20 | 60.36 | 60.03 | 60.32 | 60.21 | 0.58% | 153,532 |
| Sep 18, 2025 | 60.16 | 60.28 | 59.94 | 59.97 | 59.86 | -0.07% | 239,709 |
| Sep 17, 2025 | 59.88 | 60.15 | 59.68 | 60.01 | 59.90 | 0.23% | 136,223 |
| Sep 16, 2025 | 60.07 | 60.07 | 59.82 | 59.87 | 59.76 | -0.18% | 563,892 |
| Sep 15, 2025 | 59.96 | 60.09 | 59.89 | 59.98 | 59.87 | 0.32% | 182,183 |
| Sep 12, 2025 | 59.83 | 59.94 | 59.78 | 59.79 | 59.68 | -0.22% | 106,535 |
| Sep 11, 2025 | 59.51 | 59.96 | 59.45 | 59.92 | 59.81 | 0.99% | 236,948 |
| Sep 10, 2025 | 59.84 | 59.84 | 59.21 | 59.33 | 59.22 | -0.52% | 463,628 |
| Sep 9, 2025 | 59.60 | 59.69 | 59.38 | 59.64 | 59.53 | 0.15% | 143,393 |
| Sep 8, 2025 | 59.48 | 59.60 | 59.43 | 59.55 | 59.44 | 0.27% | 176,646 |
| Sep 5, 2025 | 59.78 | 59.85 | 59.15 | 59.39 | 59.28 | -0.60% | 177,678 |
| Sep 4, 2025 | 59.24 | 59.75 | 59.24 | 59.75 | 59.64 | 0.83% | 90,799 |
| Sep 3, 2025 | 59.11 | 59.26 | 58.95 | 59.26 | 59.15 | 0.61% | 185,704 |
| Sep 2, 2025 | 58.69 | 58.90 | 58.50 | 58.90 | 58.80 | -0.67% | 97,780 |
| Aug 29, 2025 | 59.41 | 59.42 | 59.15 | 59.30 | 59.19 | -0.32% | 106,820 |
| Aug 28, 2025 | 59.36 | 59.52 | 59.21 | 59.49 | 59.38 | 0.32% | 230,635 |
| Aug 27, 2025 | 59.14 | 59.37 | 59.14 | 59.30 | 59.19 | 0.17% | 82,502 |
| Aug 26, 2025 | 58.99 | 59.24 | 58.90 | 59.20 | 59.09 | 0.29% | 137,818 |
| Aug 25, 2025 | 59.31 | 59.33 | 59.02 | 59.03 | 58.93 | -0.56% | 167,815 |
| Aug 22, 2025 | 59.03 | 59.49 | 58.97 | 59.36 | 59.25 | 0.95% | 163,252 |
| Aug 21, 2025 | 58.81 | 59.00 | 58.64 | 58.80 | 58.70 | -0.52% | 96,362 |
| Aug 20, 2025 | 59.02 | 59.21 | 58.83 | 59.11 | 59.00 | 0.03% | 197,983 |
| Aug 19, 2025 | 59.18 | 59.34 | 58.99 | 59.09 | 58.98 | -0.19% | 119,016 |
| Aug 18, 2025 | 59.14 | 59.27 | 59.12 | 59.20 | 59.09 | -0.07% | 171,032 |
| Aug 15, 2025 | 59.41 | 59.60 | 59.20 | 59.24 | 59.13 | -0.13% | 144,271 |
| Aug 14, 2025 | 59.19 | 59.41 | 59.14 | 59.32 | 59.21 | -0.03% | 165,127 |
| Aug 13, 2025 | 59.33 | 59.44 | 59.21 | 59.34 | 59.23 | 0.15% | 243,392 |
| Aug 12, 2025 | 58.94 | 59.26 | 58.83 | 59.25 | 59.14 | 0.77% | 212,728 |
| Aug 11, 2025 | 58.91 | 58.99 | 58.70 | 58.80 | 58.70 | -0.22% | 262,758 |
| Aug 8, 2025 | 58.49 | 58.97 | 58.49 | 58.93 | 58.83 | 0.91% | 93,183 |
| Aug 7, 2025 | 58.84 | 58.84 | 58.14 | 58.40 | 58.30 | -0.14% | 195,669 |
| Aug 6, 2025 | 57.96 | 58.55 | 57.94 | 58.48 | 58.38 | 1.12% | 216,322 |
| Aug 5, 2025 | 58.12 | 58.23 | 57.82 | 57.83 | 57.73 | -0.57% | 264,194 |
| Aug 4, 2025 | 57.63 | 58.17 | 57.63 | 58.16 | 58.06 | 1.29% | 218,192 |
| Aug 1, 2025 | 57.72 | 57.83 | 57.23 | 57.42 | 57.32 | -1.36% | 293,888 |
| Jul 31, 2025 | 58.78 | 58.82 | 58.13 | 58.21 | 58.11 | 0.17% | 197,308 |
| Jul 30, 2025 | 58.22 | 58.38 | 57.90 | 58.11 | 58.01 | -0.22% | 619,914 |
| Jul 29, 2025 | 58.48 | 58.51 | 58.17 | 58.24 | 58.14 | -0.21% | 137,493 |
| Jul 28, 2025 | 58.56 | 58.57 | 58.25 | 58.36 | 58.26 | -0.29% | 320,661 |
| Jul 25, 2025 | 58.41 | 58.59 | 58.38 | 58.53 | 58.43 | 0.45% | 128,820 |