Invesco Russell 1000 Dynamic-Multifactor Index ETF (TSX: IUMF)
Canada
· Delayed Price · Currency is CAD 24.76
+0.15 (0.61%)
Jan 31, 2025, 3:19 PM EST
TSX:IUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | - | -0.08% | 1,200 |
| Feb 4, 2025 | 24.50 | 24.57 | 24.50 | 24.52 | - | -0.97% | 2,900 |
| Feb 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | - | 300 |
| Jan 31, 2025 | 25.11 | 25.11 | 24.75 | 24.76 | - | 0.61% | 1,465 |
| Jan 30, 2025 | 24.60 | 24.61 | 24.60 | 24.61 | - | 0.08% | 600 |
| Jan 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | 0.20% | 302 |
| Jan 28, 2025 | 24.34 | 24.58 | 24.34 | 24.54 | - | 0.86% | 3,045 |
| Jan 27, 2025 | 24.29 | 24.33 | 24.29 | 24.33 | - | -0.25% | 1,100 |
| Jan 24, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | - | - | 2,300 |
| Jan 23, 2025 | 24.35 | 24.39 | 24.35 | 24.39 | - | 0.12% | 200 |
| Jan 22, 2025 | 24.37 | 24.37 | 24.33 | 24.36 | - | 0.87% | 1,500 |
| Jan 21, 2025 | 24.23 | 24.23 | 24.14 | 24.15 | - | 1.09% | 500 |
| Jan 20, 2025 | 24.19 | 24.19 | 23.89 | 23.89 | - | 0.04% | 200 |
| Jan 16, 2025 | 23.82 | 23.88 | 23.82 | 23.88 | - | 2.09% | 1,300 |
| Jan 14, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | - | -0.30% | 400 |
| Jan 13, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | - | -0.26% | 1,660 |
| Jan 10, 2025 | 23.58 | 23.63 | 23.52 | 23.52 | - | -1.75% | 2,800 |
| Jan 9, 2025 | 23.90 | 23.94 | 23.89 | 23.94 | - | 0.84% | 2,200 |
| Jan 8, 2025 | 23.70 | 23.76 | 23.70 | 23.74 | - | 0.47% | 2,200 |
| Jan 7, 2025 | 23.66 | 23.66 | 23.63 | 23.63 | - | -1.13% | 602 |
| Jan 6, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.08% | 100 |
| Jan 3, 2025 | 23.86 | 23.92 | 23.86 | 23.92 | - | 1.57% | 2,800 |
| Jan 2, 2025 | 23.59 | 23.59 | 23.55 | 23.55 | - | -0.67% | 4,330 |
| Dec 30, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | - | -0.92% | 100 |
| Dec 23, 2024 | 23.86 | 23.95 | 23.86 | 23.93 | - | -0.42% | 1,601 |
| Dec 20, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | - | 0.84% | 100 |
| Dec 19, 2024 | 23.91 | 23.91 | 23.83 | 23.83 | - | -2.18% | 400 |
| Dec 17, 2024 | 24.36 | 24.36 | 24.34 | 24.36 | - | -0.49% | 800 |
| Dec 16, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | - | 0.82% | 500 |
| Dec 13, 2024 | 24.38 | 24.38 | 24.28 | 24.28 | - | 0.62% | 500 |
| Dec 12, 2024 | 24.15 | 24.15 | 24.13 | 24.13 | - | -0.12% | 7,000 |
| Dec 11, 2024 | 24.12 | 24.21 | 24.12 | 24.16 | - | 1.05% | 6,800 |
| Dec 10, 2024 | 24.06 | 24.06 | 23.90 | 23.91 | - | -0.37% | 6,812 |
| Dec 9, 2024 | 23.96 | 24.01 | 23.92 | 24.00 | - | -0.99% | 4,200 |
| Dec 6, 2024 | 24.20 | 24.24 | 24.11 | 24.24 | - | 1.42% | 13,601 |
| Dec 5, 2024 | 23.88 | 23.90 | 23.88 | 23.90 | - | -0.50% | 600 |
| Dec 4, 2024 | 24.01 | 24.02 | 24.01 | 24.02 | - | 0.80% | 2,700 |
| Dec 3, 2024 | 23.80 | 23.83 | 23.80 | 23.83 | - | 0.13% | 722 |
| Dec 2, 2024 | 23.77 | 23.80 | 23.77 | 23.80 | - | 0.72% | 2,599 |
| Nov 29, 2024 | 23.67 | 23.67 | 23.63 | 23.63 | - | -0.08% | 837 |
| Nov 28, 2024 | 23.59 | 23.65 | 23.50 | 23.65 | - | 0.60% | 1,100 |
| Nov 27, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | - | -0.63% | 300 |
| Nov 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | - | 1.85% | 200 |
| Nov 22, 2024 | 23.24 | 23.24 | 23.23 | 23.23 | - | 0.26% | 1,500 |
| Nov 21, 2024 | 23.10 | 23.19 | 23.08 | 23.17 | - | 1.00% | 1,300 |
| Nov 20, 2024 | 22.90 | 22.94 | 22.90 | 22.94 | - | -0.09% | 500 |
| Nov 19, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | - | -0.13% | 200 |
| Nov 18, 2024 | 23.04 | 23.04 | 22.99 | 22.99 | - | -0.17% | 1,600 |
| Nov 15, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | - | -1.45% | 700 |
| Nov 14, 2024 | 23.42 | 23.43 | 23.37 | 23.37 | - | -0.68% | 2,500 |
| Nov 13, 2024 | 23.53 | 23.53 | 23.50 | 23.53 | - | 0.43% | 4,500 |
| Nov 12, 2024 | 23.38 | 23.43 | 23.38 | 23.43 | - | 0.13% | 200 |
| Nov 11, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.34% | 700 |
| Nov 8, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | - | 1.21% | 100 |
| Nov 7, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1.18% | 401 |
| Nov 6, 2024 | 23.00 | 23.00 | 22.93 | 22.93 | - | 2.32% | 553 |
| Nov 5, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | - | 0.76% | 100 |
| Nov 4, 2024 | 22.34 | 22.34 | 22.24 | 22.24 | - | -0.09% | 1,000 |
| Oct 31, 2024 | 22.23 | 22.28 | 22.23 | 22.26 | - | -1.72% | 15,400 |
| Oct 30, 2024 | 22.73 | 22.73 | 22.63 | 22.65 | - | -0.13% | 801 |
| Oct 29, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | - | 0.58% | 300 |
| Oct 28, 2024 | 22.51 | 22.55 | 22.51 | 22.55 | - | - | 500 |
| Oct 25, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | - | 0.85% | 100 |
| Oct 24, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | - | -0.18% | 100 |
| Oct 23, 2024 | 22.47 | 22.54 | 22.40 | 22.40 | - | -0.49% | 1,100 |
| Oct 22, 2024 | 22.50 | 22.51 | 22.50 | 22.51 | - | 0.18% | 300 |
| Oct 21, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | - | -0.58% | 500 |
| Oct 17, 2024 | 22.53 | 22.60 | 22.53 | 22.60 | - | 0.71% | 945 |
| Oct 16, 2024 | 22.43 | 22.44 | 22.43 | 22.44 | - | 0.13% | 3,405 |
| Oct 15, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | - | 0.13% | 101 |
| Oct 11, 2024 | 22.37 | 22.41 | 22.37 | 22.38 | - | 1.82% | 1,000 |
| Oct 8, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | - | 1.15% | 2,000 |
| Oct 4, 2024 | 21.80 | 21.80 | 21.73 | 21.73 | - | 0.60% | 400 |
| Oct 1, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.14% | 200 |
| Sep 27, 2024 | 21.70 | 21.70 | 21.62 | 21.63 | - | -0.37% | 3,225 |
| Sep 26, 2024 | 21.67 | 21.71 | 21.67 | 21.71 | - | 0.51% | 2,200 |
| Sep 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.51% | 300 |
| Sep 23, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | - | -0.09% | 100 |
| Sep 20, 2024 | 21.70 | 21.73 | 21.70 | 21.73 | - | -0.05% | 4,000 |
| Sep 19, 2024 | 21.74 | 21.77 | 21.74 | 21.74 | - | 0.88% | 400 |
| Sep 18, 2024 | 21.48 | 21.55 | 21.48 | 21.55 | - | 0.33% | 2,400 |
| Sep 17, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | - | 0.14% | 7,300 |
| Sep 16, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | - | -0.28% | 600 |
| Sep 13, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | - | 0.84% | 2,000 |
| Sep 12, 2024 | 21.19 | 21.33 | 21.19 | 21.33 | - | 1.14% | 5,600 |
| Sep 11, 2024 | 20.66 | 21.09 | 20.66 | 21.09 | - | 0.67% | 2,400 |
| Sep 10, 2024 | 20.97 | 20.97 | 20.95 | 20.95 | - | 0.92% | 400 |
| Sep 9, 2024 | 20.74 | 20.76 | 20.74 | 20.76 | - | -0.86% | 4,400 |
| Sep 5, 2024 | 20.88 | 20.94 | 20.88 | 20.94 | - | 0.10% | 2,900 |
| Sep 4, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | - | -0.19% | 1,100 |
| Sep 3, 2024 | 20.98 | 20.98 | 20.96 | 20.96 | - | -1.32% | 1,200 |
| Aug 30, 2024 | 21.25 | 21.25 | 21.24 | 21.24 | - | 0.62% | 900 |
| Aug 28, 2024 | 21.10 | 21.11 | 21.02 | 21.11 | - | -0.42% | 2,800 |
| Aug 27, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.09% | 200 |
| Aug 26, 2024 | 21.20 | 21.20 | 21.18 | 21.18 | - | -0.24% | 1,200 |
| Aug 23, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | - | -0.75% | 200 |
| Aug 21, 2024 | 21.40 | 21.42 | 21.39 | 21.39 | - | 0.14% | 4,600 |
| Aug 20, 2024 | 21.37 | 21.37 | 21.36 | 21.36 | - | 0.28% | 2,031 |
| Aug 19, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | - | 0.05% | 2,000 |
| Aug 15, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | - | 2.21% | 700 |