Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
54.35
-0.29 (-0.53%)
May 5, 2025, 4:00 PM EDT - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 54.17 | 54.61 | 54.13 | 54.35 | 54.35 | -0.53% | 143,393 |
| May 2, 2025 | 54.38 | 54.76 | 54.35 | 54.64 | 54.64 | 1.34% | 225,871 |
| May 1, 2025 | 54.15 | 54.31 | 53.87 | 53.92 | 53.92 | 0.65% | 210,509 |
| Apr 30, 2025 | 52.80 | 53.71 | 52.42 | 53.57 | 53.57 | 0.37% | 150,691 |
| Apr 29, 2025 | 52.86 | 53.45 | 52.84 | 53.37 | 53.37 | 0.66% | 186,805 |
| Apr 28, 2025 | 53.08 | 53.24 | 52.52 | 53.02 | 53.02 | 0.08% | 150,793 |
| Apr 25, 2025 | 52.80 | 53.00 | 52.45 | 52.98 | 52.98 | 0.42% | 124,995 |
| Apr 24, 2025 | 52.00 | 52.81 | 51.90 | 52.76 | 52.76 | 1.66% | 196,860 |
| Apr 23, 2025 | 52.48 | 52.75 | 51.76 | 51.90 | 51.90 | 1.19% | 157,187 |
| Apr 22, 2025 | 50.50 | 51.45 | 50.48 | 51.29 | 51.29 | 2.52% | 307,276 |
| Apr 21, 2025 | 50.84 | 50.89 | 49.51 | 50.03 | 50.03 | -2.48% | 203,568 |
| Apr 17, 2025 | 51.30 | 51.72 | 51.01 | 51.30 | 51.30 | 0.10% | 365,907 |
| Apr 16, 2025 | 51.83 | 52.10 | 50.83 | 51.25 | 51.25 | -2.08% | 173,173 |
| Apr 15, 2025 | 52.49 | 52.82 | 52.25 | 52.34 | 52.34 | -0.23% | 255,606 |
| Apr 14, 2025 | 52.74 | 52.90 | 52.12 | 52.46 | 52.46 | 0.81% | 510,389 |
| Apr 11, 2025 | 51.07 | 52.26 | 50.86 | 52.04 | 52.04 | 1.70% | 1,493,558 |
| Apr 10, 2025 | 51.64 | 51.87 | 49.89 | 51.17 | 51.17 | -2.16% | 2,285,537 |
| Apr 9, 2025 | 48.15 | 52.56 | 48.14 | 52.30 | 52.30 | 7.99% | 394,605 |
| Apr 8, 2025 | 50.49 | 50.83 | 47.79 | 48.43 | 48.43 | -1.00% | 388,653 |
| Apr 7, 2025 | 47.36 | 50.51 | 47.00 | 48.92 | 48.92 | -0.35% | 1,016,067 |
| Apr 4, 2025 | 50.69 | 51.11 | 49.08 | 49.09 | 49.09 | -5.61% | 336,658 |
| Apr 3, 2025 | 51.95 | 52.79 | 51.95 | 52.01 | 52.01 | -3.35% | 278,312 |
| Apr 2, 2025 | 53.03 | 54.02 | 53.03 | 53.81 | 53.81 | 0.47% | 158,698 |
| Apr 1, 2025 | 53.15 | 53.67 | 52.97 | 53.56 | 53.56 | 0.47% | 381,659 |
| Mar 31, 2025 | 52.25 | 53.44 | 52.19 | 53.31 | 53.31 | 1.00% | 158,017 |
| Mar 28, 2025 | 53.71 | 53.75 | 52.76 | 52.78 | 52.78 | -1.90% | 181,394 |
| Mar 27, 2025 | 53.61 | 54.06 | 53.57 | 53.80 | 53.80 | 0.02% | 199,342 |
| Mar 26, 2025 | 54.16 | 54.29 | 53.67 | 53.79 | 53.79 | -0.76% | 160,413 |
| Mar 25, 2025 | 54.17 | 54.31 | 54.05 | 54.20 | 54.20 | 0.22% | 111,287 |
| Mar 24, 2025 | 53.75 | 54.15 | 53.75 | 54.08 | 54.08 | 1.43% | 140,992 |
| Mar 21, 2025 | 52.82 | 53.35 | 52.82 | 53.32 | 53.21 | -0.04% | 204,120 |
| Mar 20, 2025 | 53.22 | 53.83 | 53.14 | 53.34 | 53.23 | -0.22% | 180,167 |
| Mar 19, 2025 | 53.11 | 53.74 | 53.04 | 53.46 | 53.35 | 0.96% | 377,749 |
| Mar 18, 2025 | 53.36 | 53.38 | 52.81 | 52.95 | 52.84 | -1.18% | 259,759 |
| Mar 17, 2025 | 53.05 | 53.79 | 53.05 | 53.58 | 53.47 | 0.85% | 188,620 |
| Mar 14, 2025 | 52.52 | 53.18 | 52.44 | 53.13 | 53.02 | 1.80% | 190,921 |
| Mar 13, 2025 | 52.80 | 52.84 | 52.05 | 52.19 | 52.08 | -1.38% | 238,710 |
| Mar 12, 2025 | 53.34 | 53.43 | 52.56 | 52.92 | 52.81 | 0.13% | 418,383 |
| Mar 11, 2025 | 53.09 | 53.37 | 52.53 | 52.85 | 52.74 | -0.83% | 375,839 |
| Mar 10, 2025 | 53.71 | 53.86 | 52.82 | 53.29 | 53.18 | -2.15% | 347,349 |
| Mar 7, 2025 | 54.27 | 54.60 | 53.61 | 54.46 | 54.34 | -0.13% | 412,228 |
| Mar 6, 2025 | 54.74 | 55.23 | 54.33 | 54.53 | 54.41 | -1.57% | 456,913 |
| Mar 5, 2025 | 54.86 | 55.58 | 54.61 | 55.40 | 55.28 | 1.02% | 540,975 |
| Mar 4, 2025 | 55.09 | 55.58 | 54.59 | 54.84 | 54.72 | -1.30% | 786,056 |
| Mar 3, 2025 | 56.38 | 56.56 | 55.23 | 55.56 | 55.44 | -1.24% | 540,183 |
| Feb 28, 2025 | 55.42 | 56.28 | 55.24 | 56.26 | 56.14 | 1.66% | 204,408 |
| Feb 27, 2025 | 56.11 | 56.33 | 55.32 | 55.34 | 55.22 | -1.07% | 384,235 |
| Feb 26, 2025 | 56.26 | 56.48 | 55.79 | 55.94 | 55.82 | -0.18% | 335,754 |
| Feb 25, 2025 | 55.86 | 56.19 | 55.53 | 56.04 | 55.92 | 0.23% | 223,808 |
| Feb 24, 2025 | 56.14 | 56.27 | 55.87 | 55.91 | 55.79 | -0.20% | 267,417 |