Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
BATS: OMFS · Real-Time Price · USD
44.21
+0.92 (2.13%)
Oct 20, 2025, 4:00 PM EDT - Market closed
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 43.90 | 44.21 | 43.90 | 44.21 | 44.21 | 2.13% | 6,576 |
| Oct 17, 2025 | 43.52 | 43.52 | 43.18 | 43.29 | 43.29 | -0.49% | 4,693 |
| Oct 16, 2025 | 44.21 | 44.23 | 43.50 | 43.50 | 43.50 | -1.92% | 5,439 |
| Oct 15, 2025 | 44.39 | 44.66 | 44.06 | 44.36 | 44.36 | 0.42% | 4,240 |
| Oct 14, 2025 | 43.36 | 44.29 | 43.36 | 44.17 | 44.17 | 1.40% | 19,779 |
| Oct 13, 2025 | 43.18 | 43.56 | 43.15 | 43.56 | 43.56 | 2.11% | 3,225 |
| Oct 10, 2025 | 44.05 | 44.05 | 42.56 | 42.66 | 42.66 | -2.45% | 30,708 |
| Oct 9, 2025 | 43.96 | 43.96 | 43.69 | 43.73 | 43.73 | -0.93% | 14,225 |
| Oct 8, 2025 | 43.85 | 44.17 | 43.85 | 44.14 | 44.14 | 0.93% | 18,391 |
| Oct 7, 2025 | 44.05 | 44.05 | 43.69 | 43.73 | 43.73 | -1.00% | 9,545 |
| Oct 6, 2025 | 44.59 | 44.59 | 44.18 | 44.18 | 44.18 | -0.06% | 6,345 |
| Oct 3, 2025 | 44.10 | 44.59 | 44.10 | 44.20 | 44.20 | 0.52% | 6,753 |
| Oct 2, 2025 | 43.66 | 43.97 | 43.66 | 43.97 | 43.97 | -0.07% | 4,090 |
| Oct 1, 2025 | 43.89 | 44.01 | 43.71 | 44.00 | 44.00 | 0.03% | 3,962 |
| Sep 30, 2025 | 43.81 | 43.99 | 43.61 | 43.99 | 43.99 | 0.22% | 10,746 |
| Sep 29, 2025 | 44.16 | 44.16 | 43.88 | 43.89 | 43.89 | -0.36% | 9,948 |
| Sep 26, 2025 | 43.79 | 44.05 | 43.72 | 44.05 | 44.05 | 0.89% | 6,837 |
| Sep 25, 2025 | 43.36 | 43.66 | 43.36 | 43.66 | 43.66 | -0.41% | 12,523 |
| Sep 24, 2025 | 44.36 | 44.36 | 43.84 | 43.84 | 43.84 | -0.91% | 4,131 |
| Sep 23, 2025 | 44.44 | 44.77 | 44.24 | 44.24 | 44.24 | -0.32% | 23,294 |
| Sep 22, 2025 | 44.12 | 44.45 | 44.12 | 44.38 | 44.38 | 0.18% | 13,372 |
| Sep 19, 2025 | 44.57 | 44.63 | 44.30 | 44.30 | 44.17 | -0.96% | 9,517 |
| Sep 18, 2025 | 44.40 | 44.73 | 44.21 | 44.73 | 44.60 | 2.10% | 4,646 |
| Sep 17, 2025 | 43.61 | 44.41 | 43.61 | 43.81 | 43.68 | 0.67% | 19,226 |
| Sep 16, 2025 | 43.75 | 43.75 | 43.37 | 43.52 | 43.39 | -0.87% | 10,525 |
| Sep 15, 2025 | 44.00 | 44.02 | 43.76 | 43.90 | 43.77 | 0.31% | 6,308 |
| Sep 12, 2025 | 43.77 | 43.90 | 43.71 | 43.76 | 43.63 | -0.69% | 3,297 |
| Sep 11, 2025 | 43.77 | 44.10 | 43.77 | 44.07 | 43.94 | 1.65% | 5,578 |
| Sep 10, 2025 | 43.57 | 43.57 | 43.26 | 43.36 | 43.22 | 0.11% | 9,076 |
| Sep 9, 2025 | 43.48 | 43.51 | 43.27 | 43.31 | 43.18 | -1.14% | 7,483 |
| Sep 8, 2025 | 43.55 | 43.81 | 43.42 | 43.81 | 43.68 | 0.37% | 73,494 |
| Sep 5, 2025 | 43.82 | 43.89 | 43.16 | 43.65 | 43.52 | 0.46% | 8,236 |
| Sep 4, 2025 | 42.98 | 43.45 | 42.98 | 43.45 | 43.32 | 1.12% | 6,404 |
| Sep 3, 2025 | 42.88 | 42.97 | 42.69 | 42.97 | 42.84 | 0.16% | 9,808 |
| Sep 2, 2025 | 42.56 | 42.90 | 42.56 | 42.90 | 42.77 | -0.60% | 9,851 |
| Aug 29, 2025 | 43.21 | 43.21 | 43.02 | 43.16 | 43.03 | -0.53% | 8,940 |
| Aug 28, 2025 | 43.43 | 43.43 | 43.21 | 43.39 | 43.26 | -0.09% | 13,582 |
| Aug 27, 2025 | 43.03 | 43.43 | 43.03 | 43.43 | 43.30 | 0.63% | 14,052 |
| Aug 26, 2025 | 42.99 | 43.16 | 42.95 | 43.16 | 43.03 | 0.70% | 4,795 |
| Aug 25, 2025 | 42.97 | 42.99 | 42.65 | 42.86 | 42.73 | -0.54% | 14,595 |
| Aug 22, 2025 | 41.87 | 43.15 | 41.87 | 43.09 | 42.96 | 3.62% | 6,670 |
| Aug 21, 2025 | 41.53 | 41.61 | 41.44 | 41.59 | 41.46 | 0.37% | 87,017 |
| Aug 20, 2025 | 41.57 | 41.57 | 41.28 | 41.43 | 41.30 | -0.48% | 80,432 |
| Aug 19, 2025 | 41.75 | 41.90 | 41.47 | 41.63 | 41.50 | -0.41% | 9,502 |
| Aug 18, 2025 | 41.55 | 41.80 | 41.55 | 41.80 | 41.67 | 0.53% | 6,903 |
| Aug 15, 2025 | 41.50 | 41.69 | 41.50 | 41.58 | 41.45 | -0.65% | 4,838 |
| Aug 14, 2025 | 41.92 | 41.92 | 41.58 | 41.85 | 41.72 | -1.46% | 7,610 |
| Aug 13, 2025 | 41.99 | 42.47 | 41.87 | 42.47 | 42.34 | 1.97% | 5,087 |
| Aug 12, 2025 | 40.81 | 41.65 | 40.79 | 41.65 | 41.52 | 2.43% | 13,990 |
| Aug 11, 2025 | 40.62 | 40.67 | 40.50 | 40.66 | 40.54 | 0.26% | 6,409 |