Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
55.88
+0.14 (0.25%)
Dec 3, 2024, 4:00 PM EST - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 55.73 | 55.90 | 55.67 | 55.88 | 55.88 | 0.25% | 257,462 |
| Dec 2, 2024 | 55.58 | 55.80 | 55.58 | 55.74 | 55.74 | 0.32% | 185,407 |
| Nov 29, 2024 | 55.33 | 55.66 | 55.33 | 55.56 | 55.56 | 0.56% | 115,448 |
| Nov 27, 2024 | 55.40 | 55.42 | 55.14 | 55.25 | 55.25 | -0.40% | 450,553 |
| Nov 26, 2024 | 55.10 | 55.50 | 55.10 | 55.47 | 55.47 | 0.91% | 201,318 |
| Nov 25, 2024 | 55.08 | 55.26 | 54.76 | 54.97 | 54.97 | 0.35% | 913,271 |
| Nov 22, 2024 | 54.64 | 54.85 | 54.59 | 54.78 | 54.78 | 0.26% | 410,833 |
| Nov 21, 2024 | 54.49 | 54.75 | 54.05 | 54.64 | 54.64 | 0.68% | 297,533 |
| Nov 20, 2024 | 54.23 | 54.28 | 53.74 | 54.27 | 54.27 | 0.06% | 350,375 |
| Nov 19, 2024 | 53.75 | 54.31 | 53.69 | 54.24 | 54.24 | 0.43% | 287,884 |
| Nov 18, 2024 | 53.85 | 54.17 | 53.78 | 54.01 | 54.01 | 0.26% | 497,707 |
| Nov 15, 2024 | 54.38 | 54.38 | 53.75 | 53.87 | 53.87 | -1.68% | 273,025 |
| Nov 14, 2024 | 55.22 | 55.22 | 54.74 | 54.79 | 54.79 | -0.85% | 277,637 |
| Nov 13, 2024 | 55.27 | 55.45 | 55.09 | 55.26 | 55.26 | -0.04% | 320,937 |
| Nov 12, 2024 | 55.35 | 55.46 | 55.07 | 55.28 | 55.28 | -0.09% | 263,635 |
| Nov 11, 2024 | 55.51 | 55.57 | 55.24 | 55.33 | 55.33 | -0.36% | 244,304 |
| Nov 8, 2024 | 55.24 | 55.66 | 55.24 | 55.53 | 55.53 | 0.60% | 360,174 |
| Nov 7, 2024 | 54.85 | 55.28 | 54.85 | 55.20 | 55.20 | 1.08% | 429,828 |
| Nov 6, 2024 | 54.33 | 54.67 | 54.15 | 54.61 | 54.61 | 2.25% | 334,097 |
| Nov 5, 2024 | 52.81 | 53.41 | 52.81 | 53.41 | 53.41 | 1.29% | 209,842 |
| Nov 4, 2024 | 52.80 | 52.98 | 52.59 | 52.73 | 52.73 | -0.32% | 942,647 |
| Nov 1, 2024 | 52.83 | 53.21 | 52.81 | 52.90 | 52.90 | 0.70% | 230,027 |
| Oct 31, 2024 | 53.18 | 53.20 | 52.52 | 52.53 | 52.53 | -1.89% | 257,092 |
| Oct 30, 2024 | 53.58 | 53.83 | 53.38 | 53.54 | 53.54 | -0.17% | 290,707 |
| Oct 29, 2024 | 53.24 | 53.73 | 53.18 | 53.63 | 53.63 | 0.43% | 266,083 |
| Oct 28, 2024 | 53.48 | 53.54 | 53.35 | 53.40 | 53.40 | 0.34% | 651,063 |
| Oct 25, 2024 | 53.40 | 53.67 | 53.15 | 53.22 | 53.22 | 0.09% | 312,994 |
| Oct 24, 2024 | 53.27 | 53.27 | 52.99 | 53.17 | 53.17 | -0.09% | 279,989 |
| Oct 23, 2024 | 53.50 | 53.63 | 52.94 | 53.22 | 53.22 | -0.91% | 1,054,825 |
| Oct 22, 2024 | 53.52 | 53.86 | 53.51 | 53.71 | 53.71 | -0.19% | 377,665 |
| Oct 21, 2024 | 53.79 | 53.94 | 53.54 | 53.81 | 53.81 | -0.15% | 234,888 |
| Oct 18, 2024 | 53.89 | 53.98 | 53.81 | 53.89 | 53.89 | 0.26% | 210,955 |
| Oct 17, 2024 | 54.02 | 54.06 | 53.75 | 53.75 | 53.75 | 0.04% | 450,709 |
| Oct 16, 2024 | 53.60 | 53.79 | 53.43 | 53.73 | 53.73 | 0.22% | 221,201 |
| Oct 15, 2024 | 54.06 | 54.12 | 53.49 | 53.61 | 53.61 | -0.87% | 201,014 |
| Oct 14, 2024 | 53.87 | 54.17 | 53.84 | 54.08 | 54.08 | 0.73% | 290,005 |
| Oct 11, 2024 | 53.35 | 53.74 | 53.27 | 53.69 | 53.69 | 0.56% | 227,433 |
| Oct 10, 2024 | 53.39 | 53.51 | 53.22 | 53.39 | 53.39 | -0.28% | 399,708 |
| Oct 9, 2024 | 53.07 | 53.58 | 53.04 | 53.54 | 53.54 | 0.83% | 349,697 |
| Oct 8, 2024 | 52.69 | 53.15 | 52.69 | 53.10 | 53.10 | 1.16% | 6,377,951 |
| Oct 7, 2024 | 52.88 | 52.91 | 52.40 | 52.49 | 52.49 | -1.02% | 275,924 |
| Oct 4, 2024 | 52.91 | 53.06 | 52.58 | 53.03 | 53.03 | 0.93% | 286,888 |
| Oct 3, 2024 | 52.46 | 52.75 | 52.37 | 52.54 | 52.54 | -0.17% | 352,296 |
| Oct 2, 2024 | 52.47 | 52.76 | 52.31 | 52.63 | 52.63 | 0.08% | 764,706 |
| Oct 1, 2024 | 52.93 | 52.93 | 52.32 | 52.59 | 52.59 | -0.75% | 933,683 |
| Sep 30, 2024 | 52.63 | 53.00 | 52.48 | 52.99 | 52.99 | 0.45% | 279,460 |
| Sep 27, 2024 | 53.05 | 53.05 | 52.68 | 52.75 | 52.75 | -0.43% | 329,460 |
| Sep 26, 2024 | 53.25 | 53.25 | 52.79 | 52.98 | 52.98 | 0.21% | 361,835 |
| Sep 25, 2024 | 52.86 | 53.00 | 52.77 | 52.87 | 52.87 | -0.02% | 248,471 |
| Sep 24, 2024 | 52.93 | 52.93 | 52.58 | 52.88 | 52.88 | - | 396,928 |
| Sep 23, 2024 | 52.81 | 52.95 | 52.76 | 52.88 | 52.88 | 0.08% | 486,077 |
| Sep 20, 2024 | 52.74 | 52.89 | 52.55 | 52.84 | 52.73 | 0.02% | 701,881 |
| Sep 19, 2024 | 52.81 | 53.00 | 52.64 | 52.83 | 52.72 | 1.62% | 1,234,653 |
| Sep 18, 2024 | 52.23 | 52.66 | 51.98 | 51.99 | 51.88 | -0.37% | 476,668 |
| Sep 17, 2024 | 52.41 | 52.51 | 52.00 | 52.19 | 52.08 | -0.05% | 424,854 |
| Sep 16, 2024 | 52.06 | 52.26 | 51.93 | 52.21 | 52.10 | 0.12% | 376,855 |
| Sep 13, 2024 | 51.99 | 52.30 | 51.90 | 52.15 | 52.04 | 0.48% | 336,835 |
| Sep 12, 2024 | 51.46 | 51.93 | 51.28 | 51.90 | 51.79 | 1.07% | 556,279 |
| Sep 11, 2024 | 50.78 | 51.43 | 49.96 | 51.35 | 51.25 | 1.14% | 949,729 |
| Sep 10, 2024 | 50.62 | 50.82 | 50.32 | 50.77 | 50.67 | 0.51% | 444,205 |
| Sep 9, 2024 | 50.31 | 50.60 | 50.14 | 50.51 | 50.41 | 1.24% | 384,937 |
| Sep 6, 2024 | 50.73 | 50.91 | 49.85 | 49.89 | 49.79 | -1.77% | 413,748 |
| Sep 5, 2024 | 50.96 | 51.14 | 50.54 | 50.79 | 50.69 | -0.51% | 788,711 |
| Sep 4, 2024 | 50.87 | 51.28 | 50.83 | 51.05 | 50.95 | -0.23% | 302,193 |
| Sep 3, 2024 | 51.97 | 52.04 | 50.92 | 51.17 | 51.07 | -2.05% | 299,425 |
| Aug 30, 2024 | 51.88 | 52.26 | 51.58 | 52.24 | 52.13 | 1.18% | 428,386 |
| Aug 29, 2024 | 51.76 | 52.17 | 51.54 | 51.63 | 51.52 | -0.02% | 900,192 |
| Aug 28, 2024 | 51.86 | 52.00 | 51.36 | 51.64 | 51.53 | -0.60% | 588,936 |
| Aug 27, 2024 | 51.62 | 52.01 | 51.59 | 51.95 | 51.84 | 0.33% | 410,450 |
| Aug 26, 2024 | 51.99 | 52.09 | 51.67 | 51.78 | 51.67 | -0.31% | 424,408 |
| Aug 23, 2024 | 51.83 | 52.11 | 51.55 | 51.94 | 51.83 | 0.66% | 689,709 |
| Aug 22, 2024 | 52.11 | 52.20 | 51.49 | 51.60 | 51.49 | -0.71% | 865,192 |
| Aug 21, 2024 | 51.83 | 52.08 | 51.68 | 51.97 | 51.86 | 0.50% | 450,161 |
| Aug 20, 2024 | 51.65 | 51.88 | 51.56 | 51.71 | 51.60 | 0.08% | 840,269 |
| Aug 19, 2024 | 51.28 | 51.68 | 51.17 | 51.67 | 51.56 | 0.82% | 593,641 |
| Aug 16, 2024 | 51.06 | 51.38 | 51.06 | 51.25 | 51.15 | -0.10% | 435,596 |
| Aug 15, 2024 | 50.91 | 51.31 | 50.86 | 51.30 | 51.20 | 1.89% | 399,656 |
| Aug 14, 2024 | 50.22 | 50.47 | 50.03 | 50.35 | 50.25 | 0.40% | 675,494 |
| Aug 13, 2024 | 49.65 | 50.19 | 49.61 | 50.15 | 50.05 | 1.46% | 352,757 |
| Aug 12, 2024 | 49.53 | 49.67 | 49.18 | 49.43 | 49.33 | 0.08% | 491,487 |
| Aug 9, 2024 | 48.96 | 49.53 | 48.96 | 49.39 | 49.29 | 0.65% | 442,958 |
| Aug 8, 2024 | 48.47 | 49.11 | 48.24 | 49.07 | 48.97 | 2.46% | 1,201,886 |
| Aug 7, 2024 | 48.71 | 49.05 | 47.83 | 47.89 | 47.79 | -0.66% | 925,109 |
| Aug 6, 2024 | 47.84 | 48.94 | 47.74 | 48.21 | 48.11 | 1.18% | 969,303 |
| Aug 5, 2024 | 46.79 | 48.19 | 46.79 | 47.65 | 47.55 | -2.81% | 1,170,396 |
| Aug 2, 2024 | 49.05 | 49.36 | 48.54 | 49.03 | 48.93 | -1.84% | 1,204,871 |
| Aug 1, 2024 | 50.76 | 51.01 | 49.61 | 49.95 | 49.85 | -1.03% | 791,654 |
| Jul 31, 2024 | 50.21 | 50.65 | 50.09 | 50.47 | 50.37 | 1.94% | 742,514 |
| Jul 30, 2024 | 49.98 | 50.13 | 49.24 | 49.51 | 49.41 | -0.76% | 1,116,166 |
| Jul 29, 2024 | 50.09 | 50.12 | 49.74 | 49.89 | 49.79 | 0.10% | 1,253,672 |
| Jul 26, 2024 | 49.62 | 50.13 | 49.55 | 49.84 | 49.74 | 1.26% | 996,550 |
| Jul 25, 2024 | 49.60 | 50.09 | 49.16 | 49.22 | 49.12 | -0.73% | 1,187,017 |
| Jul 24, 2024 | 50.30 | 50.43 | 49.54 | 49.58 | 49.48 | -2.69% | 961,498 |
| Jul 23, 2024 | 50.95 | 51.25 | 50.90 | 50.95 | 50.85 | - | 584,385 |
| Jul 22, 2024 | 50.64 | 51.01 | 50.58 | 50.95 | 50.85 | 1.21% | 532,228 |
| Jul 19, 2024 | 50.65 | 50.93 | 50.26 | 50.34 | 50.24 | -0.57% | 439,822 |
| Jul 18, 2024 | 51.16 | 51.23 | 50.39 | 50.63 | 50.53 | -0.63% | 2,046,097 |
| Jul 17, 2024 | 51.28 | 51.34 | 50.92 | 50.95 | 50.85 | -1.87% | 835,380 |
| Jul 16, 2024 | 51.87 | 51.94 | 51.68 | 51.92 | 51.81 | 0.50% | 1,581,179 |
| Jul 15, 2024 | 51.61 | 51.97 | 51.51 | 51.66 | 51.55 | 0.37% | 695,431 |