Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
BATS: OMFS · Real-Time Price · USD
52.26
-0.27 (-0.52%)
At close: Jul 31, 2026, 4:00 PM EDT
52.31
+0.05 (0.10%)
After-hours: Jul 31, 2026, 8:00 PM EDT
OMFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 52.60 | 52.60 | 52.05 | 52.26 | 52.26 | -0.51% | 6,928 |
| Jul 30, 2026 | 52.13 | 52.53 | 52.04 | 52.53 | 52.53 | 0.74% | 10,991 |
| Jul 29, 2026 | 52.76 | 52.91 | 52.11 | 52.14 | 52.14 | -1.27% | 9,322 |
| Jul 28, 2026 | 52.84 | 52.84 | 52.47 | 52.81 | 52.81 | 0.21% | 5,769 |
| Jul 27, 2026 | 52.77 | 52.77 | 52.39 | 52.71 | 52.70 | 0.75% | 5,276 |
| Jul 24, 2026 | 52.59 | 52.71 | 52.31 | 52.31 | 52.31 | 0.04% | 9,595 |
| Jul 23, 2026 | 52.36 | 52.44 | 52.12 | 52.29 | 52.29 | -0.73% | 15,356 |
| Jul 22, 2026 | 53.15 | 53.15 | 52.64 | 52.68 | 52.68 | -1.13% | 7,866 |
| Jul 21, 2026 | 52.91 | 53.30 | 52.82 | 53.28 | 53.28 | 1.31% | 8,633 |
| Jul 20, 2026 | 52.95 | 52.96 | 52.59 | 52.59 | 52.59 | -0.97% | 14,353 |
| Jul 17, 2026 | 52.54 | 53.20 | 52.54 | 53.11 | 53.11 | -0.05% | 7,375 |
| Jul 16, 2026 | 53.21 | 53.33 | 52.99 | 53.13 | 53.13 | 0.50% | 6,417 |
| Jul 15, 2026 | 52.93 | 53.00 | 52.69 | 52.87 | 52.86 | 0.22% | 5,483 |
| Jul 14, 2026 | 52.99 | 52.99 | 52.72 | 52.75 | 52.75 | 0.38% | 5,595 |
| Jul 13, 2026 | 52.80 | 52.82 | 52.48 | 52.55 | 52.55 | -0.68% | 6,666 |
| Jul 10, 2026 | 53.09 | 53.24 | 52.76 | 52.91 | 52.91 | -0.27% | 9,393 |
| Jul 9, 2026 | 52.92 | 53.18 | 52.90 | 53.05 | 53.05 | 1.48% | 6,931 |
| Jul 8, 2026 | 52.56 | 52.57 | 52.00 | 52.28 | 52.28 | -1.27% | 7,779 |
| Jul 7, 2026 | 53.02 | 53.10 | 52.95 | 52.95 | 52.95 | -0.81% | 5,557 |
| Jul 6, 2026 | 53.30 | 53.45 | 53.30 | 53.38 | 53.38 | 0.64% | 9,023 |
| Jul 2, 2026 | 53.63 | 53.63 | 52.73 | 53.04 | 53.04 | -0.54% | 6,933 |
| Jul 1, 2026 | 53.16 | 53.69 | 53.16 | 53.33 | 53.33 | -0.02% | 9,869 |
| Jun 30, 2026 | 52.92 | 53.45 | 52.92 | 53.34 | 53.34 | 0.72% | 7,864 |
| Jun 29, 2026 | 52.80 | 52.96 | 52.44 | 52.96 | 52.96 | -0.09% | 7,467 |
| Jun 26, 2026 | 52.69 | 53.15 | 52.66 | 53.01 | 53.01 | 0.31% | 12,524 |
| Jun 25, 2026 | 53.02 | 53.29 | 52.71 | 52.84 | 52.84 | 0.51% | 6,136 |
| Jun 24, 2026 | 52.71 | 53.07 | 52.48 | 52.58 | 52.58 | 0.43% | 7,442 |
| Jun 23, 2026 | 51.68 | 52.50 | 51.68 | 52.35 | 52.35 | -0.44% | 8,201 |
| Jun 22, 2026 | 52.43 | 52.61 | 52.30 | 52.58 | 52.58 | 1.13% | 13,314 |
| Jun 18, 2026 | 52.14 | 52.22 | 51.64 | 52.18 | 51.99 | 1.39% | 14,318 |
| Jun 17, 2026 | 52.17 | 52.33 | 51.47 | 51.47 | 51.28 | -0.65% | 217,171 |
| Jun 16, 2026 | 52.27 | 52.34 | 51.80 | 51.80 | 51.62 | -0.36% | 6,028 |
| Jun 15, 2026 | 52.51 | 52.51 | 51.99 | 51.99 | 51.80 | 0.21% | 10,290 |
| Jun 12, 2026 | 52.02 | 52.21 | 51.88 | 51.88 | 51.70 | 0.74% | 5,541 |
| Jun 11, 2026 | 50.89 | 51.50 | 50.83 | 51.50 | 51.32 | 2.67% | 5,850 |
| Jun 10, 2026 | 50.62 | 51.08 | 50.16 | 50.16 | 49.98 | -0.93% | 10,195 |
| Jun 9, 2026 | 50.64 | 50.70 | 49.76 | 50.63 | 50.45 | 0.70% | 14,005 |
| Jun 8, 2026 | 50.48 | 50.72 | 50.27 | 50.28 | 50.10 | 0.33% | 9,612 |
| Jun 5, 2026 | 50.73 | 50.88 | 50.12 | 50.12 | 49.94 | -2.00% | 5,244 |
| Jun 4, 2026 | 50.41 | 51.26 | 50.41 | 51.14 | 50.96 | 1.48% | 7,976 |
| Jun 3, 2026 | 50.63 | 50.63 | 50.23 | 50.39 | 50.21 | -0.77% | 6,289 |
| Jun 2, 2026 | 50.52 | 50.80 | 50.52 | 50.78 | 50.60 | 0.84% | 4,268 |
| Jun 1, 2026 | 50.46 | 50.57 | 50.14 | 50.36 | 50.18 | -1.03% | 9,533 |
| May 29, 2026 | 51.21 | 51.21 | 50.81 | 50.89 | 50.70 | -0.48% | 5,685 |
| May 28, 2026 | 50.84 | 51.24 | 50.84 | 51.13 | 50.95 | -0.09% | 6,653 |
| May 27, 2026 | 51.43 | 51.43 | 51.16 | 51.18 | 50.99 | -0.40% | 11,649 |
| May 26, 2026 | 50.95 | 51.39 | 50.95 | 51.38 | 51.20 | 1.74% | 17,165 |
| May 22, 2026 | 50.45 | 50.58 | 50.32 | 50.50 | 50.32 | 0.54% | 6,176 |
| May 21, 2026 | 49.87 | 50.23 | 49.68 | 50.23 | 50.05 | 0.12% | 9,192 |
| May 20, 2026 | 49.44 | 50.17 | 49.35 | 50.17 | 49.99 | 2.21% | 32,410 |