Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
52.19
-0.73 (-1.38%)
Mar 13, 2025, 4:00 PM EST - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 52.80 | 52.84 | 52.05 | 52.19 | 52.19 | -1.38% | 238,710 |
| Mar 12, 2025 | 53.34 | 53.43 | 52.56 | 52.92 | 52.92 | 0.13% | 418,383 |
| Mar 11, 2025 | 53.09 | 53.37 | 52.53 | 52.85 | 52.85 | -0.83% | 375,839 |
| Mar 10, 2025 | 53.71 | 53.86 | 52.82 | 53.29 | 53.29 | -2.15% | 347,349 |
| Mar 7, 2025 | 54.27 | 54.60 | 53.61 | 54.46 | 54.46 | -0.13% | 412,228 |
| Mar 6, 2025 | 54.74 | 55.23 | 54.33 | 54.53 | 54.53 | -1.57% | 456,913 |
| Mar 5, 2025 | 54.86 | 55.58 | 54.61 | 55.40 | 55.40 | 1.02% | 540,975 |
| Mar 4, 2025 | 55.09 | 55.58 | 54.59 | 54.84 | 54.84 | -1.30% | 786,056 |
| Mar 3, 2025 | 56.38 | 56.56 | 55.23 | 55.56 | 55.56 | -1.24% | 540,183 |
| Feb 28, 2025 | 55.42 | 56.28 | 55.24 | 56.26 | 56.26 | 1.66% | 204,408 |
| Feb 27, 2025 | 56.11 | 56.33 | 55.32 | 55.34 | 55.34 | -1.07% | 384,235 |
| Feb 26, 2025 | 56.26 | 56.48 | 55.79 | 55.94 | 55.94 | -0.18% | 335,754 |
| Feb 25, 2025 | 55.86 | 56.19 | 55.53 | 56.04 | 56.04 | 0.23% | 223,808 |
| Feb 24, 2025 | 56.14 | 56.27 | 55.87 | 55.91 | 55.91 | -0.20% | 267,417 |
| Feb 21, 2025 | 56.85 | 56.85 | 55.99 | 56.02 | 56.02 | -1.48% | 291,624 |
| Feb 20, 2025 | 57.04 | 57.07 | 56.66 | 56.86 | 56.86 | -0.89% | 386,886 |
| Feb 19, 2025 | 57.05 | 57.37 | 57.02 | 57.37 | 57.37 | 0.31% | 302,551 |
| Feb 18, 2025 | 57.30 | 57.31 | 56.92 | 57.19 | 57.19 | -0.10% | 222,981 |
| Feb 14, 2025 | 57.41 | 57.45 | 57.24 | 57.25 | 57.25 | -0.35% | 406,996 |
| Feb 13, 2025 | 56.98 | 57.49 | 56.89 | 57.45 | 57.45 | 1.02% | 406,002 |
| Feb 12, 2025 | 56.49 | 57.01 | 56.49 | 56.87 | 56.87 | -0.33% | 221,209 |
| Feb 11, 2025 | 56.85 | 57.07 | 56.78 | 57.06 | 57.06 | 0.14% | 687,973 |
| Feb 10, 2025 | 56.84 | 57.01 | 56.74 | 56.98 | 56.98 | 0.83% | 730,283 |
| Feb 7, 2025 | 57.05 | 57.20 | 56.50 | 56.51 | 56.51 | -1.00% | 202,205 |
| Feb 6, 2025 | 56.97 | 57.08 | 56.78 | 57.08 | 57.08 | 0.46% | 240,694 |
| Feb 5, 2025 | 56.41 | 56.84 | 56.32 | 56.82 | 56.82 | 0.35% | 159,049 |
| Feb 4, 2025 | 56.32 | 56.67 | 56.27 | 56.62 | 56.62 | 0.68% | 277,404 |
| Feb 3, 2025 | 55.45 | 56.47 | 55.45 | 56.24 | 56.24 | -0.07% | 332,077 |
| Jan 31, 2025 | 56.75 | 56.92 | 56.25 | 56.28 | 56.28 | -0.39% | 541,936 |
| Jan 30, 2025 | 56.25 | 56.69 | 56.19 | 56.50 | 56.50 | 0.59% | 242,508 |
| Jan 29, 2025 | 56.32 | 56.34 | 56.00 | 56.17 | 56.17 | -0.21% | 385,769 |
| Jan 28, 2025 | 56.01 | 56.40 | 55.80 | 56.29 | 56.29 | 0.58% | 174,799 |
| Jan 27, 2025 | 55.13 | 55.97 | 55.13 | 55.97 | 55.97 | -0.51% | 180,738 |
| Jan 24, 2025 | 56.22 | 56.36 | 56.11 | 56.25 | 56.25 | 0.04% | 247,606 |
| Jan 23, 2025 | 55.88 | 56.23 | 55.86 | 56.23 | 56.23 | 0.50% | 2,467,904 |
| Jan 22, 2025 | 56.00 | 56.03 | 55.88 | 55.95 | 55.95 | 0.48% | 538,208 |
| Jan 21, 2025 | 55.45 | 55.71 | 55.45 | 55.68 | 55.68 | 0.85% | 597,981 |
| Jan 17, 2025 | 55.16 | 55.34 | 54.99 | 55.21 | 55.21 | 0.99% | 253,643 |
| Jan 16, 2025 | 54.78 | 54.93 | 54.62 | 54.67 | 54.67 | -0.15% | 218,207 |
| Jan 15, 2025 | 54.59 | 54.83 | 54.49 | 54.75 | 54.75 | 1.54% | 632,574 |
| Jan 14, 2025 | 54.04 | 54.09 | 53.58 | 53.92 | 53.92 | 0.15% | 273,244 |
| Jan 13, 2025 | 53.47 | 53.86 | 53.43 | 53.84 | 53.84 | -0.07% | 276,948 |
| Jan 10, 2025 | 54.30 | 54.32 | 53.70 | 53.88 | 53.88 | -1.25% | 489,602 |
| Jan 8, 2025 | 54.36 | 54.64 | 54.21 | 54.56 | 54.56 | 0.31% | 494,353 |
| Jan 7, 2025 | 55.01 | 55.05 | 54.25 | 54.39 | 54.39 | -0.84% | 476,192 |
| Jan 6, 2025 | 54.89 | 55.19 | 54.73 | 54.85 | 54.85 | 0.37% | 465,869 |
| Jan 3, 2025 | 54.39 | 54.75 | 54.31 | 54.65 | 54.65 | 0.96% | 196,233 |
| Jan 2, 2025 | 54.50 | 54.74 | 53.81 | 54.13 | 54.13 | -0.18% | 355,330 |
| Dec 31, 2024 | 54.55 | 54.61 | 54.12 | 54.23 | 54.23 | -0.40% | 241,119 |
| Dec 30, 2024 | 54.46 | 54.70 | 54.08 | 54.45 | 54.45 | -1.14% | 195,826 |