Skip to main content
logo
Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
71.19
+0.38 (0.54%)
At close: Oct 6, 2026, 4:00 PM EDT
71.19
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT

OMFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202671.0471.3171.0271.1971.190.54%349,810
Oct 5, 202670.2570.9670.2570.8170.810.72%9,266
Oct 2, 202670.4170.4970.1570.3170.310.65%142,097
Oct 1, 202669.9870.0669.5369.8569.850.20%223,194
Sep 30, 202670.0870.3969.7169.7169.71-0.33%402,044
Sep 29, 202670.1070.1069.7169.9469.94-0.26%320,787
Sep 28, 202670.0870.4069.9170.1270.12-0.40%577,184
Sep 25, 202670.0070.4969.8970.4170.410.64%178,375
Sep 24, 202669.6970.0769.6869.9669.96-0.04%263,420
Sep 23, 202670.2870.3669.8769.9869.98-0.61%145,754
Sep 22, 202670.5170.5270.3170.4170.410.03%80,385
Sep 21, 202669.8570.5369.7970.3970.391.17%199,271
Sep 18, 202669.6769.7669.4469.7169.570.03%84,198
Sep 17, 202670.0070.0069.4769.6969.550.80%79,104
Sep 16, 202669.6469.7668.8169.1469.01-0.45%109,248
Sep 15, 202669.6969.8169.3369.4569.31-0.49%90,666
Sep 14, 202669.5169.9769.5169.7969.65-0.01%127,489
Sep 11, 202669.6669.9569.6669.8069.660.85%105,974
Sep 10, 202669.1769.3568.9969.2169.07-0.32%174,567
Sep 9, 202669.6669.6669.3569.4369.29-0.64%97,695
Sep 8, 202670.3070.3069.8369.8869.74-0.92%136,453
Sep 4, 202670.7870.8370.4970.5370.39-0.56%75,675
Sep 3, 202670.6670.9870.5270.9370.790.80%100,692
Sep 2, 202670.1770.4870.1770.3770.230.34%150,498
Sep 1, 202670.1070.4470.0170.1369.99-0.60%238,688
Aug 31, 202670.6970.7570.3870.5570.41-0.50%93,682
Aug 28, 202671.1771.3670.8570.9170.77-0.20%92,803
Aug 27, 202670.9271.1770.8071.0570.910.17%60,241
Aug 26, 202670.7371.0470.7370.9370.790.03%110,876
Aug 25, 202671.0471.0470.6770.9170.770.20%76,377
Aug 24, 202670.6070.8670.6070.7770.630.10%93,004
Aug 21, 202670.6970.9070.5270.7070.560.48%53,402
Aug 20, 202670.6070.9370.3570.3670.22-0.85%160,854
Aug 19, 202670.8371.4170.8370.9670.820.33%69,360
Aug 18, 202670.7170.8770.6770.7370.59-0.24%74,587
Aug 17, 202671.1971.1970.8870.9070.76-0.52%110,445
Aug 14, 202671.4971.4971.1871.2771.13-0.21%183,411
Aug 13, 202671.3271.5171.1571.4271.280.48%84,788
Aug 12, 202671.2071.2070.9771.0870.940.10%204,446
Aug 11, 202671.3771.3770.9471.0170.87-0.31%70,573
Aug 10, 202671.0971.3571.0971.2371.090.08%89,968
Aug 7, 202670.9071.2370.9071.1771.030.41%80,326
Aug 6, 202670.9171.0370.6870.8870.740.06%94,611
Aug 5, 202671.4871.4870.8170.8470.70-0.13%231,242
Aug 4, 202670.0071.0870.0070.9470.801.44%72,711
Aug 3, 202669.4970.0269.3069.9369.791.07%97,104
Jul 31, 202668.9769.3768.4569.1969.050.28%70,515
Jul 30, 202668.7769.0668.4069.0068.871.08%88,285
Jul 29, 202668.8769.3168.2468.2668.13-1.07%145,846
Jul 28, 202668.6569.2168.6569.0068.870.55%96,580