Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
69.79
-0.01 (-0.01%)
At close: Sep 14, 2026, 4:00 PM EDT
69.79
0.00 (0.00%)
After-hours: Sep 14, 2026, 8:00 PM EDT
OMFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 69.51 | 69.90 | 69.51 | 69.86 | - | 0.09% | 47,279 |
| Sep 11, 2026 | 69.66 | 69.95 | 69.66 | 69.80 | 69.80 | 0.85% | 3,383 |
| Sep 10, 2026 | 69.17 | 69.35 | 68.99 | 69.21 | 69.21 | -0.32% | 174,566 |
| Sep 9, 2026 | 69.66 | 69.66 | 69.35 | 69.43 | 69.43 | -0.64% | 5,762 |
| Sep 8, 2026 | 70.30 | 70.30 | 69.83 | 69.88 | 69.88 | -0.92% | 136,451 |
| Sep 4, 2026 | 70.78 | 70.83 | 70.49 | 70.53 | 70.53 | -0.56% | 75,506 |
| Sep 3, 2026 | 70.66 | 70.98 | 70.52 | 70.93 | 70.93 | 0.80% | 100,690 |
| Sep 2, 2026 | 70.17 | 70.48 | 70.17 | 70.37 | 70.37 | 0.34% | 150,498 |
| Sep 1, 2026 | 70.10 | 70.44 | 70.01 | 70.13 | 70.13 | -0.60% | 238,688 |
| Aug 31, 2026 | 70.69 | 70.75 | 70.38 | 70.55 | 70.55 | -0.50% | 93,682 |
| Aug 28, 2026 | 71.17 | 71.36 | 70.85 | 70.91 | 70.91 | -0.20% | 92,803 |
| Aug 27, 2026 | 70.92 | 71.17 | 70.80 | 71.05 | 71.05 | 0.17% | 60,241 |
| Aug 26, 2026 | 70.73 | 71.04 | 70.73 | 70.93 | 70.93 | 0.03% | 110,876 |
| Aug 25, 2026 | 71.04 | 71.04 | 70.67 | 70.91 | 70.91 | 0.20% | 76,377 |
| Aug 24, 2026 | 70.60 | 70.86 | 70.60 | 70.77 | 70.77 | 0.10% | 93,004 |
| Aug 21, 2026 | 70.69 | 70.90 | 70.52 | 70.70 | 70.70 | 0.48% | 53,402 |
| Aug 20, 2026 | 70.60 | 70.93 | 70.35 | 70.36 | 70.36 | -0.85% | 160,854 |
| Aug 19, 2026 | 70.83 | 71.41 | 70.83 | 70.96 | 70.96 | 0.33% | 69,360 |
| Aug 18, 2026 | 70.71 | 70.87 | 70.67 | 70.73 | 70.73 | -0.24% | 74,587 |
| Aug 17, 2026 | 71.19 | 71.19 | 70.88 | 70.90 | 70.90 | -0.52% | 110,445 |
| Aug 14, 2026 | 71.49 | 71.49 | 71.18 | 71.27 | 71.27 | -0.21% | 183,411 |
| Aug 13, 2026 | 71.32 | 71.51 | 71.15 | 71.42 | 71.42 | 0.48% | 84,788 |
| Aug 12, 2026 | 71.20 | 71.20 | 70.97 | 71.08 | 71.08 | 0.10% | 204,446 |
| Aug 11, 2026 | 71.37 | 71.37 | 70.94 | 71.01 | 71.01 | -0.31% | 70,573 |
| Aug 10, 2026 | 71.09 | 71.35 | 71.09 | 71.23 | 71.23 | 0.08% | 89,968 |
| Aug 7, 2026 | 70.90 | 71.23 | 70.90 | 71.17 | 71.17 | 0.41% | 80,326 |
| Aug 6, 2026 | 70.91 | 71.03 | 70.68 | 70.88 | 70.88 | 0.06% | 94,611 |
| Aug 5, 2026 | 71.48 | 71.48 | 70.81 | 70.84 | 70.84 | -0.13% | 231,242 |
| Aug 4, 2026 | 70.00 | 71.08 | 70.00 | 70.94 | 70.94 | 1.44% | 72,711 |
| Aug 3, 2026 | 69.49 | 70.02 | 69.30 | 69.93 | 69.93 | 1.07% | 97,104 |
| Jul 31, 2026 | 68.97 | 69.37 | 68.45 | 69.19 | 69.19 | 0.28% | 70,515 |
| Jul 30, 2026 | 68.77 | 69.06 | 68.40 | 69.00 | 69.00 | 1.08% | 88,285 |
| Jul 29, 2026 | 68.87 | 69.31 | 68.24 | 68.26 | 68.26 | -1.07% | 145,846 |
| Jul 28, 2026 | 68.65 | 69.21 | 68.65 | 69.00 | 69.00 | 0.55% | 96,580 |
| Jul 27, 2026 | 68.79 | 68.87 | 68.37 | 68.62 | 68.62 | 0.44% | 163,721 |
| Jul 24, 2026 | 68.02 | 68.66 | 68.02 | 68.32 | 68.32 | 0.47% | 85,176 |
| Jul 23, 2026 | 67.83 | 68.18 | 67.75 | 68.00 | 68.00 | -0.83% | 69,986 |
| Jul 22, 2026 | 68.57 | 68.86 | 68.53 | 68.57 | 68.57 | -0.32% | 109,238 |
| Jul 21, 2026 | 68.78 | 68.86 | 68.50 | 68.79 | 68.79 | 0.44% | 88,431 |
| Jul 20, 2026 | 68.92 | 69.01 | 68.47 | 68.49 | 68.49 | -0.26% | 88,413 |
| Jul 17, 2026 | 68.55 | 68.96 | 68.55 | 68.67 | 68.67 | -0.95% | 173,361 |
| Jul 16, 2026 | 69.10 | 69.46 | 69.09 | 69.33 | 69.33 | 0.25% | 97,591 |
| Jul 15, 2026 | 69.03 | 69.21 | 68.90 | 69.16 | 69.16 | 0.38% | 157,383 |
| Jul 14, 2026 | 69.21 | 69.21 | 68.82 | 68.90 | 68.90 | -0.01% | 89,550 |
| Jul 13, 2026 | 68.89 | 69.26 | 68.82 | 68.91 | 68.91 | -0.38% | 124,494 |
| Jul 10, 2026 | 68.74 | 69.21 | 68.55 | 69.17 | 69.17 | 0.33% | 87,669 |
| Jul 9, 2026 | 68.63 | 68.94 | 68.58 | 68.94 | 68.94 | 0.63% | 56,749 |
| Jul 8, 2026 | 68.46 | 68.58 | 68.12 | 68.51 | 68.51 | -0.41% | 122,673 |
| Jul 7, 2026 | 68.90 | 69.02 | 68.68 | 68.79 | 68.79 | -0.49% | 182,807 |
| Jul 6, 2026 | 69.06 | 69.19 | 68.82 | 69.13 | 69.13 | 0.45% | 111,701 |