Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
65.03
-0.29 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
65.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.05 | 65.11 | 65.02 | 65.06 | - | -0.40% | 139,500 |
| Apr 27, 2026 | 65.14 | 65.40 | 65.14 | 65.32 | 65.32 | 0.05% | 98,775 |
| Apr 24, 2026 | 65.03 | 65.33 | 64.94 | 65.29 | 65.29 | 0.63% | 18,611 |
| Apr 23, 2026 | 64.85 | 65.06 | 64.34 | 64.88 | 64.88 | -0.32% | 133,862 |
| Apr 22, 2026 | 65.03 | 65.15 | 64.90 | 65.09 | 65.09 | 0.82% | 219,284 |
| Apr 21, 2026 | 65.13 | 65.22 | 64.49 | 64.56 | 64.56 | -0.69% | 207,619 |
| Apr 20, 2026 | 64.90 | 65.13 | 64.88 | 65.01 | 65.01 | -0.09% | 93,968 |
| Apr 17, 2026 | 64.51 | 65.18 | 64.51 | 65.07 | 65.07 | 1.40% | 13,242 |
| Apr 16, 2026 | 64.21 | 64.27 | 64.07 | 64.17 | 64.17 | -0.02% | 7,605 |
| Apr 15, 2026 | 63.86 | 64.20 | 63.69 | 64.18 | 64.18 | 0.45% | 278,051 |
| Apr 14, 2026 | 63.49 | 63.89 | 63.40 | 63.89 | 63.89 | 0.92% | 131,174 |
| Apr 13, 2026 | 62.55 | 63.33 | 62.55 | 63.31 | 63.31 | 0.86% | 145,351 |
| Apr 10, 2026 | 63.19 | 63.19 | 62.71 | 62.77 | 62.77 | -0.51% | 240,965 |
| Apr 9, 2026 | 62.64 | 63.18 | 62.57 | 63.09 | 63.09 | 0.43% | 190,401 |
| Apr 8, 2026 | 62.81 | 62.85 | 62.45 | 62.82 | 62.82 | 2.53% | 270,852 |
| Apr 7, 2026 | 60.91 | 61.27 | 60.68 | 61.27 | 61.27 | 0.28% | 232,941 |
| Apr 6, 2026 | 60.77 | 61.12 | 60.72 | 61.10 | 61.10 | 0.51% | 234,030 |
| Apr 2, 2026 | 59.85 | 60.99 | 59.85 | 60.79 | 60.79 | 0.18% | 480,267 |
| Apr 1, 2026 | 60.41 | 60.96 | 60.41 | 60.68 | 60.68 | 0.93% | 230,478 |
| Mar 31, 2026 | 59.10 | 60.18 | 59.10 | 60.12 | 60.12 | 2.58% | 304,434 |
| Mar 30, 2026 | 59.74 | 59.74 | 58.38 | 58.61 | 58.61 | -1.11% | 161,163 |
| Mar 27, 2026 | 59.75 | 59.95 | 59.17 | 59.27 | 59.27 | -0.99% | 190,036 |
| Mar 26, 2026 | 60.42 | 60.68 | 59.81 | 59.86 | 59.86 | -1.72% | 285,723 |
| Mar 25, 2026 | 61.05 | 61.23 | 60.68 | 60.91 | 60.91 | 0.26% | 163,655 |
| Mar 24, 2026 | 60.08 | 61.00 | 60.08 | 60.75 | 60.75 | 0.36% | 154,655 |
| Mar 23, 2026 | 60.69 | 61.25 | 60.39 | 60.53 | 60.53 | 0.70% | 305,480 |
| Mar 20, 2026 | 61.03 | 61.04 | 59.79 | 60.11 | 59.96 | -1.76% | 123,952 |
| Mar 19, 2026 | 60.63 | 61.54 | 60.63 | 61.19 | 61.04 | -0.23% | 179,097 |
| Mar 18, 2026 | 61.88 | 62.08 | 61.33 | 61.33 | 61.18 | -1.21% | 227,722 |
| Mar 17, 2026 | 61.98 | 62.30 | 61.98 | 62.08 | 61.93 | 0.66% | 176,570 |
| Mar 16, 2026 | 61.61 | 61.98 | 61.57 | 61.67 | 61.52 | 1.00% | 883,282 |
| Mar 13, 2026 | 61.47 | 61.84 | 60.99 | 61.06 | 60.91 | -0.28% | 168,413 |
| Mar 12, 2026 | 61.47 | 61.73 | 61.18 | 61.23 | 61.08 | -1.15% | 164,650 |
| Mar 11, 2026 | 61.74 | 62.18 | 61.69 | 61.94 | 61.79 | 0.24% | 276,299 |
| Mar 10, 2026 | 61.79 | 62.46 | 61.73 | 61.79 | 61.64 | -0.16% | 493,726 |
| Mar 9, 2026 | 60.62 | 61.95 | 60.27 | 61.89 | 61.74 | 1.00% | 1,193,865 |
| Mar 6, 2026 | 61.46 | 61.68 | 61.11 | 61.28 | 61.13 | -1.64% | 258,168 |
| Mar 5, 2026 | 62.39 | 62.84 | 61.72 | 62.30 | 62.15 | -0.73% | 203,951 |
| Mar 4, 2026 | 62.49 | 62.91 | 62.30 | 62.76 | 62.61 | 0.80% | 113,072 |
| Mar 3, 2026 | 61.83 | 62.48 | 61.09 | 62.26 | 62.11 | -1.35% | 221,371 |
| Mar 2, 2026 | 62.18 | 63.27 | 62.18 | 63.11 | 62.96 | 0.19% | 294,888 |
| Feb 27, 2026 | 62.81 | 63.02 | 62.64 | 62.99 | 62.84 | -0.65% | 289,751 |
| Feb 26, 2026 | 63.51 | 63.64 | 62.90 | 63.40 | 63.25 | -0.27% | 161,870 |
| Feb 25, 2026 | 63.30 | 63.63 | 63.25 | 63.57 | 63.42 | 0.82% | 120,570 |
| Feb 24, 2026 | 62.37 | 63.14 | 62.37 | 63.05 | 62.90 | 0.99% | 203,153 |
| Feb 23, 2026 | 63.13 | 63.32 | 62.15 | 62.43 | 62.28 | -1.56% | 177,478 |
| Feb 20, 2026 | 62.67 | 63.47 | 62.67 | 63.42 | 63.27 | 0.75% | 177,434 |
| Feb 19, 2026 | 62.93 | 63.03 | 62.58 | 62.95 | 62.80 | -0.27% | 148,739 |
| Feb 18, 2026 | 62.73 | 63.42 | 62.72 | 63.12 | 62.97 | 0.90% | 406,669 |
| Feb 17, 2026 | 62.30 | 62.75 | 61.80 | 62.56 | 62.41 | -0.02% | 2,153,785 |