Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
61.89
+0.61 (1.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.62 | 61.95 | 60.29 | 61.89 | 61.89 | 1.00% | 48,002 |
| Mar 6, 2026 | 61.46 | 61.63 | 61.11 | 61.28 | 61.28 | -1.64% | 28,776 |
| Mar 5, 2026 | 62.39 | 62.74 | 61.73 | 62.30 | 62.30 | -0.73% | 21,029 |
| Mar 4, 2026 | 62.49 | 62.88 | 62.39 | 62.76 | 62.76 | 0.80% | 9,073 |
| Mar 3, 2026 | 62.98 | 62.98 | 61.09 | 62.26 | 62.26 | -1.35% | 23,685 |
| Mar 2, 2026 | 62.18 | 63.27 | 62.18 | 63.11 | 63.11 | 0.19% | 294,888 |
| Feb 27, 2026 | 62.81 | 63.01 | 62.66 | 62.99 | 62.99 | -0.65% | 13,105 |
| Feb 26, 2026 | 63.51 | 63.64 | 62.90 | 63.40 | 63.40 | -0.27% | 161,870 |
| Feb 25, 2026 | 63.30 | 63.63 | 63.25 | 63.57 | 63.57 | 0.82% | 120,570 |
| Feb 24, 2026 | 62.37 | 63.12 | 62.36 | 63.05 | 63.05 | 0.99% | 8,306 |
| Feb 23, 2026 | 63.13 | 63.32 | 62.15 | 62.43 | 62.43 | -1.56% | 177,478 |
| Feb 20, 2026 | 62.67 | 63.47 | 62.67 | 63.42 | 63.42 | 0.75% | 177,434 |
| Feb 19, 2026 | 62.93 | 63.03 | 62.58 | 62.95 | 62.95 | -0.27% | 148,739 |
| Feb 18, 2026 | 62.73 | 63.42 | 62.72 | 63.12 | 63.12 | 0.90% | 406,669 |
| Feb 17, 2026 | 62.30 | 62.75 | 61.80 | 62.56 | 62.56 | -0.02% | 2,153,785 |
| Feb 13, 2026 | 62.41 | 62.94 | 61.97 | 62.57 | 62.57 | 0.43% | 324,405 |
| Feb 12, 2026 | 63.69 | 63.92 | 62.18 | 62.30 | 62.30 | -1.87% | 341,804 |
| Feb 11, 2026 | 63.81 | 63.99 | 63.08 | 63.49 | 63.49 | 0.32% | 395,874 |
| Feb 10, 2026 | 63.46 | 63.66 | 63.27 | 63.29 | 63.29 | -0.25% | 559,070 |
| Feb 9, 2026 | 63.04 | 63.63 | 62.92 | 63.45 | 63.45 | 0.44% | 228,651 |
| Feb 6, 2026 | 61.99 | 63.27 | 61.99 | 63.17 | 63.17 | 2.55% | 279,476 |
| Feb 5, 2026 | 61.77 | 62.15 | 61.29 | 61.60 | 61.60 | -1.38% | 195,561 |
| Feb 4, 2026 | 62.76 | 62.95 | 61.89 | 62.46 | 62.46 | -0.43% | 320,176 |
| Feb 3, 2026 | 63.25 | 63.35 | 62.08 | 62.73 | 62.73 | -0.71% | 186,701 |
| Feb 2, 2026 | 62.43 | 63.38 | 62.43 | 63.18 | 63.18 | 0.61% | 150,210 |
| Jan 30, 2026 | 63.11 | 63.32 | 62.41 | 62.80 | 62.80 | -1.13% | 335,500 |
| Jan 29, 2026 | 63.72 | 63.72 | 62.54 | 63.51 | 63.51 | 0.22% | 320,722 |
| Jan 28, 2026 | 63.51 | 63.65 | 63.24 | 63.37 | 63.37 | 0.09% | 371,216 |
| Jan 27, 2026 | 63.25 | 63.42 | 63.11 | 63.31 | 63.31 | 0.32% | 290,376 |
| Jan 26, 2026 | 63.11 | 63.24 | 63.10 | 63.11 | 63.11 | 0.25% | 120,515 |
| Jan 23, 2026 | 63.03 | 63.15 | 62.81 | 62.95 | 62.95 | -0.10% | 149,603 |
| Jan 22, 2026 | 63.11 | 63.24 | 62.86 | 63.01 | 63.01 | 0.56% | 194,920 |
| Jan 21, 2026 | 62.02 | 62.95 | 61.96 | 62.66 | 62.66 | 1.69% | 197,980 |
| Jan 20, 2026 | 61.90 | 62.31 | 61.56 | 61.62 | 61.62 | -1.91% | 132,671 |
| Jan 16, 2026 | 63.11 | 63.17 | 62.76 | 62.82 | 62.82 | -0.27% | 202,248 |
| Jan 15, 2026 | 63.04 | 63.29 | 62.95 | 62.99 | 62.99 | 0.56% | 272,089 |
| Jan 14, 2026 | 62.73 | 62.81 | 62.33 | 62.64 | 62.64 | -0.49% | 259,823 |
| Jan 13, 2026 | 63.16 | 63.20 | 62.75 | 62.95 | 62.95 | -0.21% | 271,214 |
| Jan 12, 2026 | 62.78 | 63.15 | 62.75 | 63.08 | 63.08 | -0.05% | 381,134 |
| Jan 9, 2026 | 62.87 | 63.19 | 62.58 | 63.11 | 63.11 | 0.70% | 162,318 |
| Jan 8, 2026 | 62.48 | 62.75 | 62.33 | 62.67 | 62.67 | 0.24% | 235,323 |
| 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% | 250,917 |
| Jan 5, 2026 | 62.09 | 62.55 | 62.09 | 62.37 | 62.37 | 1.14% | 267,700 |
| Jan 2, 2026 | 61.49 | 61.75 | 61.28 | 61.67 | 61.67 | 0.88% | 251,960 |
| Dec 31, 2025 | 61.64 | 61.64 | 61.11 | 61.13 | 61.13 | -0.83% | 286,064 |
| 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% | 202,124 |
| 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 |