Invesco Russell 1000 Dynamic-Multifactor Index ETF (TSX:IUMF)
Canada · Delayed Price · Currency is CAD 24.67
-0.43 (-1.71%)
Mar 30, 2026, 3:42 PM EST
TSX:IUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | -1.30% | 100 |
| Mar 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.38 | -0.31% | 1,050 |
| Mar 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | 0.43% | 500 |
| Mar 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | 0.79% | 101 |
| Mar 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.15 | -2.10% | 1,172 |
| Mar 17, 2026 | 25.74 | 25.77 | 25.74 | 25.74 | 25.69 | 1.06% | 7,184 |
| Mar 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.42 | 0.79% | 100 |
| Mar 12, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.22 | -3.77% | 100 |
| Feb 20, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.21 | 0.04% | 189 |
| Feb 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.20 | 1.39% | 159 |
| Feb 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.84 | 0.47% | 168 |
| Feb 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.72 | -0.19% | 126 |
| Jan 29, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.77 | -0.77% | 294 |
| Jan 28, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.97 | -0.38% | 100 |
| Jan 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.07 | -0.34% | 400 |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.16 | -0.27% | 1,101 |
| Jan 22, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.23 | 0.42% | 2,500 |
| Jan 21, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.12 | 0.65% | 100 |
| Jan 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | -1.66% | 253 |
| Jan 19, 2026 | 26.43 | 26.44 | 26.43 | 26.44 | 26.39 | -0.38% | 300 |
| Jan 16, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.49 | 0.19% | 100 |
| Jan 12, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.44 | 1.92% | 300 |
| Jan 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | -0.88% | 104 |
| Jan 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.17 | 0.65% | 100 |
| Jan 5, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.00 | 1.88% | 100 |
| Dec 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.52 | -0.08% | 900 |
| Dec 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.48 | -0.23% | 2,100 |
| Dec 22, 2025 | 25.67 | 25.68 | 25.65 | 25.65 | 25.54 | 1.18% | 800 |
| Dec 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.24 | -0.67% | 400 |
| Dec 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.41 | -0.39% | 100 |
| Dec 8, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.51 | -0.35% | 559 |
| Dec 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.60 | -0.46% | 600 |
| Dec 4, 2025 | 25.73 | 25.83 | 25.73 | 25.83 | 25.72 | 0.58% | 25,000 |
| Dec 2, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.57 | -0.04% | 300 |
| Nov 28, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.58 | 0.86% | 111 |
| Nov 25, 2025 | 25.28 | 25.47 | 25.28 | 25.47 | 25.36 | 1.72% | 800 |
| Nov 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | 1.54% | 600 |
| Nov 20, 2025 | 25.38 | 25.38 | 24.66 | 24.66 | 24.56 | -0.88% | 600 |
| Nov 19, 2025 | 24.97 | 24.97 | 24.83 | 24.88 | 24.78 | 0.16% | 1,400 |
| Nov 18, 2025 | 24.60 | 24.84 | 24.58 | 24.84 | 24.74 | -2.13% | 600 |
| Nov 13, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | -0.63% | 183 |
| Oct 31, 2025 | 25.57 | 25.57 | 25.54 | 25.54 | 25.43 | 0.08% | 200 |
| Oct 30, 2025 | 25.57 | 25.57 | 25.52 | 25.52 | 25.41 | -0.20% | 200 |
| Oct 29, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.46 | -0.89% | 100 |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | -0.19% | 700 |
| Oct 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.74 | 1.73% | 100 |
| Oct 22, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.30 | -0.82% | 850 |
| Oct 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.51 | 1.10% | 100 |
| Oct 17, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.23 | 0.52% | 100 |
| Oct 16, 2025 | 25.45 | 25.45 | 25.21 | 25.21 | 25.10 | -1.25% | 245 |