Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
70.79
-0.17 (-0.24%)
Aug 20, 2026, 12:37 PM EDT - Market open
OMFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 70.60 | 70.88 | 70.60 | 70.73 | - | -0.32% | 20,427 |
| 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 |
| Jul 2, 2026 | 68.67 | 69.03 | 68.38 | 68.82 | 68.82 | 0.53% | 276,151 |
| Jul 1, 2026 | 68.37 | 68.84 | 68.26 | 68.46 | 68.46 | -0.12% | 113,592 |
| Jun 30, 2026 | 68.04 | 68.66 | 68.04 | 68.54 | 68.54 | 0.71% | 95,318 |
| Jun 29, 2026 | 67.58 | 68.10 | 67.51 | 68.06 | 68.06 | 1.32% | 95,259 |
| Jun 26, 2026 | 67.17 | 67.72 | 67.12 | 67.17 | 67.17 | -0.50% | 117,585 |
| Jun 25, 2026 | 68.08 | 68.08 | 67.32 | 67.51 | 67.51 | 0.19% | 120,897 |
| Jun 24, 2026 | 67.41 | 67.87 | 67.17 | 67.38 | 67.38 | 0.30% | 131,143 |
| Jun 23, 2026 | 67.08 | 67.66 | 67.08 | 67.18 | 67.18 | -1.45% | 150,165 |
| Jun 22, 2026 | 68.39 | 68.63 | 68.00 | 68.17 | 68.17 | -0.35% | 118,240 |
| Jun 18, 2026 | 68.63 | 68.73 | 68.36 | 68.56 | 68.41 | 0.90% | 172,933 |
| Jun 17, 2026 | 68.98 | 69.06 | 67.86 | 67.95 | 67.80 | -1.28% | 148,533 |
| Jun 16, 2026 | 69.09 | 69.36 | 68.83 | 68.83 | 68.68 | -0.39% | 104,117 |
| Jun 15, 2026 | 69.04 | 69.29 | 68.88 | 69.10 | 68.95 | 1.50% | 112,864 |
| Jun 12, 2026 | 67.88 | 68.32 | 67.57 | 68.08 | 67.93 | 0.43% | 147,378 |
| Jun 11, 2026 | 67.06 | 67.98 | 66.71 | 67.79 | 67.64 | 1.70% | 179,798 |
| Jun 10, 2026 | 67.14 | 67.74 | 66.66 | 66.66 | 66.52 | -1.32% | 252,262 |