Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
BATS: OMFS · Real-Time Price · USD
39.46
-0.02 (-0.05%)
At close: Jun 2, 2025, 4:00 PM
39.46
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 38.88 | 39.24 | 38.88 | 39.24 | - | -0.62% | 2,097 |
| May 30, 2025 | 39.12 | 39.53 | 39.09 | 39.48 | 39.48 | 0.05% | 5,268 |
| May 29, 2025 | 39.28 | 39.46 | 39.15 | 39.46 | 39.46 | 0.15% | 6,052 |
| May 28, 2025 | 39.62 | 39.62 | 39.33 | 39.40 | 39.40 | -0.51% | 6,674 |
| May 27, 2025 | 39.21 | 39.67 | 39.01 | 39.60 | 39.60 | 2.22% | 8,778 |
| May 23, 2025 | 38.56 | 38.91 | 38.56 | 38.74 | 38.74 | -0.36% | 8,923 |
| May 22, 2025 | 38.73 | 39.05 | 38.73 | 38.88 | 38.88 | -0.54% | 5,588 |
| May 21, 2025 | 39.57 | 39.64 | 38.98 | 39.09 | 39.09 | -2.32% | 8,359 |
| May 20, 2025 | 40.03 | 40.09 | 39.89 | 40.02 | 40.02 | -0.35% | 8,952 |
| May 19, 2025 | 39.81 | 40.16 | 39.80 | 40.16 | 40.16 | 0.27% | 11,965 |
| May 16, 2025 | 39.68 | 40.10 | 39.52 | 40.05 | 40.05 | 0.67% | 24,094 |
| May 15, 2025 | 39.47 | 39.78 | 39.47 | 39.78 | 39.78 | 0.41% | 4,509 |
| May 14, 2025 | 39.72 | 39.72 | 39.51 | 39.62 | 39.62 | -0.88% | 5,687 |
| May 13, 2025 | 39.83 | 40.04 | 39.78 | 39.97 | 39.97 | 0.98% | 30,789 |
| May 12, 2025 | 39.95 | 39.95 | 39.31 | 39.58 | 39.58 | 2.44% | 8,978 |
| May 9, 2025 | 38.77 | 38.77 | 38.45 | 38.64 | 38.64 | 0.34% | 8,831 |
| May 8, 2025 | 38.48 | 38.85 | 38.25 | 38.51 | 38.51 | 0.52% | 34,923 |
| May 7, 2025 | 38.31 | 38.39 | 38.03 | 38.31 | 38.31 | 0.21% | 5,996 |
| May 6, 2025 | 37.81 | 38.27 | 37.81 | 38.23 | 38.23 | -0.47% | 9,925 |
| May 5, 2025 | 38.07 | 38.57 | 38.07 | 38.41 | 38.41 | -0.29% | 11,026 |
| May 2, 2025 | 38.13 | 38.52 | 38.13 | 38.52 | 38.52 | 2.26% | 13,739 |
| May 1, 2025 | 37.58 | 37.82 | 37.48 | 37.67 | 37.67 | 0.64% | 14,456 |
| Apr 30, 2025 | 37.09 | 37.43 | 36.55 | 37.43 | 37.43 | -0.51% | 8,423 |
| Apr 29, 2025 | 37.08 | 37.62 | 36.89 | 37.62 | 37.62 | 0.83% | 13,274 |
| Apr 28, 2025 | 37.26 | 37.32 | 36.80 | 37.31 | 37.31 | 0.78% | 7,444 |
| Apr 25, 2025 | 36.86 | 37.08 | 36.82 | 37.02 | 37.02 | -0.54% | 15,231 |
| Apr 24, 2025 | 36.78 | 37.24 | 36.78 | 37.22 | 37.22 | 1.61% | 28,799 |
| Apr 23, 2025 | 36.92 | 37.34 | 36.49 | 36.63 | 36.63 | 1.41% | 14,035 |
| Apr 22, 2025 | 35.43 | 36.12 | 35.42 | 36.12 | 36.12 | 2.67% | 27,796 |
| Apr 21, 2025 | 35.51 | 35.58 | 34.76 | 35.18 | 35.18 | -2.25% | 12,131 |
| Apr 17, 2025 | 36.01 | 36.08 | 35.75 | 35.99 | 35.99 | 0.45% | 8,827 |
| Apr 16, 2025 | 35.98 | 35.98 | 35.43 | 35.83 | 35.83 | -0.80% | 9,157 |
| Apr 15, 2025 | 36.34 | 36.34 | 35.97 | 36.12 | 36.12 | 0.61% | 12,783 |
| Apr 14, 2025 | 36.08 | 36.08 | 35.46 | 35.90 | 35.90 | 1.18% | 12,941 |
| Apr 11, 2025 | 34.94 | 35.49 | 34.68 | 35.48 | 35.48 | 1.20% | 17,222 |
| Apr 10, 2025 | 35.38 | 35.58 | 34.24 | 35.06 | 35.06 | -4.21% | 104,620 |
| Apr 9, 2025 | 33.75 | 36.68 | 33.27 | 36.60 | 36.60 | 8.03% | 14,909 |
| Apr 8, 2025 | 35.73 | 35.73 | 33.37 | 33.88 | 33.88 | -1.31% | 27,663 |
| Apr 7, 2025 | 33.42 | 35.87 | 33.04 | 34.33 | 34.33 | -1.44% | 74,836 |
| Apr 4, 2025 | 34.95 | 35.15 | 34.26 | 34.83 | 34.83 | -4.16% | 22,590 |
| Apr 3, 2025 | 36.89 | 36.89 | 36.20 | 36.34 | 36.34 | -5.85% | 18,529 |
| Apr 2, 2025 | 37.66 | 38.60 | 37.66 | 38.60 | 38.60 | 1.23% | 20,320 |
| Apr 1, 2025 | 37.92 | 38.24 | 37.53 | 38.13 | 38.13 | 0.37% | 10,540 |
| Mar 31, 2025 | 37.21 | 37.99 | 37.13 | 37.99 | 37.99 | 1.28% | 9,612 |
| Mar 28, 2025 | 38.10 | 38.10 | 37.28 | 37.51 | 37.51 | -1.55% | 18,925 |
| Mar 27, 2025 | 38.04 | 38.23 | 37.91 | 38.10 | 38.10 | -0.37% | 9,279 |
| Mar 26, 2025 | 38.42 | 38.55 | 38.01 | 38.24 | 38.24 | -0.75% | 17,889 |
| Mar 25, 2025 | 38.49 | 38.55 | 38.37 | 38.53 | 38.53 | -0.03% | 7,105 |
| Mar 24, 2025 | 38.21 | 38.54 | 38.16 | 38.54 | 38.54 | 2.50% | 11,626 |
| Mar 21, 2025 | 37.40 | 37.61 | 37.34 | 37.60 | 37.56 | -0.61% | 5,549 |