Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
56.56
+0.27 (0.48%)
At close: Jun 2, 2025, 4:00 PM
56.56
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

OMFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202556.0856.5655.9156.53-0.43%408,179
May 30, 202555.9056.4055.7656.2956.290.42%312,025
May 29, 202556.3356.3355.7156.0656.060.22%117,561
May 28, 202556.1556.4055.8955.9355.93-0.50%300,829
May 27, 202555.7656.2155.7456.2156.211.76%146,647
May 23, 202554.9455.4854.9455.2455.24-0.56%285,708
May 22, 202555.6255.8655.4555.5555.55-0.11%165,122
May 21, 202555.8956.3155.5455.6155.61-1.26%160,395
May 20, 202556.3556.4456.0456.3256.32-0.37%148,047
May 19, 202555.7456.5955.7456.5356.530.30%148,376
May 16, 202555.9656.3755.8756.3656.360.88%148,748
May 15, 202555.3155.9355.3155.8755.870.61%249,005
May 14, 202555.5955.6455.4255.5355.53-0.05%332,505
May 13, 202555.5655.8555.4555.5655.560.14%485,006
May 12, 202555.5355.5954.9255.4855.482.44%405,166
May 9, 202554.4054.4154.0054.1654.16-0.28%181,947
May 8, 202554.5554.8154.0954.3154.310.20%339,035
May 7, 202554.1954.3953.8154.2054.200.26%137,889
May 6, 202553.9254.4153.8654.0654.06-0.53%231,408
May 5, 202554.1754.6154.1354.3554.35-0.53%143,393
May 2, 202554.3854.7654.3554.6454.641.34%225,871
May 1, 202554.1554.3153.8753.9253.920.65%210,509
Apr 30, 202552.8053.7152.4253.5753.570.37%150,691
Apr 29, 202552.8653.4552.8453.3753.370.66%186,805
Apr 28, 202553.0853.2452.5253.0253.020.08%150,793
Apr 25, 202552.8053.0052.4552.9852.980.42%124,995
Apr 24, 202552.0052.8151.9052.7652.761.66%196,860
Apr 23, 202552.4852.7551.7651.9051.901.19%157,187
Apr 22, 202550.5051.4550.4851.2951.292.52%307,276
Apr 21, 202550.8450.8949.5150.0350.03-2.48%203,568
Apr 17, 202551.3051.7251.0151.3051.300.10%365,907
Apr 16, 202551.8352.1050.8351.2551.25-2.08%173,173
Apr 15, 202552.4952.8252.2552.3452.34-0.23%255,606
Apr 14, 202552.7452.9052.1252.4652.460.81%510,389
Apr 11, 202551.0752.2650.8652.0452.041.70%1,493,558
Apr 10, 202551.6451.8749.8951.1751.17-2.16%2,285,537
Apr 9, 202548.1552.5648.1452.3052.307.99%394,605
Apr 8, 202550.4950.8347.7948.4348.43-1.00%388,653
Apr 7, 202547.3650.5147.0048.9248.92-0.35%1,016,067
Apr 4, 202550.6951.1149.0849.0949.09-5.61%336,658
Apr 3, 202551.9552.7951.9552.0152.01-3.35%278,312
Apr 2, 202553.0354.0253.0353.8153.810.47%158,698
Apr 1, 202553.1553.6752.9753.5653.560.47%381,659
Mar 31, 202552.2553.4452.1953.3153.311.00%158,017
Mar 28, 202553.7153.7552.7652.7852.78-1.90%181,394
Mar 27, 202553.6154.0653.5753.8053.800.02%199,342
Mar 26, 202554.1654.2953.6753.7953.79-0.76%160,413
Mar 25, 202554.1754.3154.0554.2054.200.22%111,287
Mar 24, 202553.7554.1553.7554.0854.081.43%140,992
Mar 21, 202552.8253.3552.8253.3253.21-0.04%204,120