Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	52.92	53.07	52.90	53.10	-	1.58%	4,512
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
May 19, 2026	48.88	49.32	48.86	49.09	48.91	-1.12%	5,845
May 18, 2026	49.78	49.91	49.49	49.64	49.46	-0.18%	5,783
May 15, 2026	49.72	49.98	49.64	49.73	49.55	-1.59%	17,555
May 14, 2026	50.49	50.70	50.36	50.53	50.35	0.63%	17,010
May 13, 2026	50.43	50.43	49.98	50.22	50.04	-0.40%	15,114
May 12, 2026	50.55	50.55	49.81	50.42	50.24	-0.75%	7,291
May 11, 2026	50.91	50.95	50.78	50.80	50.62	-0.12%	7,601
May 8, 2026	50.68	50.86	50.59	50.86	50.68	0.85%	5,007
May 7, 2026	50.84	50.86	50.27	50.43	50.25	-1.21%	4,897
May 6, 2026	50.84	51.05	50.59	51.05	50.87	1.21%	17,942
May 5, 2026	50.04	50.50	50.04	50.44	50.26	2.08%	10,074
May 4, 2026	49.70	49.96	49.36	49.41	49.23	-0.91%	8,097
May 1, 2026	49.80	49.87	49.62	49.86	49.68	0.30%	7,067
Apr 30, 2026	49.08	49.71	49.08	49.71	49.54	1.29%	3,882
Apr 29, 2026	49.48	49.49	48.78	49.08	48.91	-0.78%	11,624
Apr 28, 2026	49.81	49.88	49.31	49.46	49.29	-1.03%	3,736

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.