Invesco Russell 1000 Dynamic-Multifactor Index ETF (TSX:IUMF)
Canada
· Delayed Price · Currency is CAD 23.83
+0.34 (1.45%)
May 16, 2025, 4:00 PM EDT
TSX:IUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 23.66 | 23.69 | 23.66 | 23.67 | - | -0.67% | 4,300 |
| May 16, 2025 | 23.60 | 23.83 | 23.60 | 23.83 | - | 1.45% | 474 |
| May 14, 2025 | 23.53 | 23.53 | 23.48 | 23.49 | - | -0.04% | 4,200 |
| May 12, 2025 | 23.36 | 23.50 | 23.36 | 23.50 | - | 1.95% | 225 |
| May 8, 2025 | 22.83 | 23.05 | 22.83 | 23.05 | - | 1.95% | 300 |
| May 7, 2025 | 22.67 | 22.67 | 22.55 | 22.61 | - | 0.22% | 700 |
| May 6, 2025 | 22.56 | 22.60 | 22.56 | 22.56 | - | -1.05% | 2,800 |
| May 5, 2025 | 22.78 | 22.80 | 22.78 | 22.80 | - | -0.13% | 300 |
| May 2, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | - | 0.48% | 100 |
| May 1, 2025 | 22.66 | 22.72 | 22.66 | 22.72 | - | 2.43% | 300 |
| Apr 30, 2025 | 22.17 | 22.18 | 22.17 | 22.18 | - | -0.89% | 290 |
| Apr 29, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | 0.86% | 399 |
| Apr 28, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | -0.09% | 200 |
| Apr 25, 2025 | 22.10 | 22.21 | 22.10 | 22.21 | - | 0.41% | 200 |
| Apr 24, 2025 | 22.03 | 22.12 | 22.02 | 22.12 | - | 1.33% | 18,700 |
| Apr 23, 2025 | 21.91 | 21.91 | 21.83 | 21.83 | - | 2.30% | 200 |
| Apr 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | -1.48% | 100 |
| Apr 17, 2025 | 21.62 | 21.66 | 21.62 | 21.66 | - | 0.19% | 300 |
| Apr 16, 2025 | 21.73 | 21.73 | 21.62 | 21.62 | - | -2.30% | 300 |
| Apr 15, 2025 | 22.22 | 22.22 | 22.13 | 22.13 | - | 0.68% | 1,100 |
| Apr 14, 2025 | 22.14 | 22.14 | 21.98 | 21.98 | - | 0.37% | 13,300 |
| Apr 11, 2025 | 21.81 | 21.90 | 21.81 | 21.90 | - | 1.67% | 800 |
| Apr 10, 2025 | 21.93 | 21.93 | 21.54 | 21.54 | - | -3.80% | 591 |
| Apr 9, 2025 | 20.86 | 22.39 | 20.75 | 22.39 | - | 5.76% | 3,701 |
| Apr 8, 2025 | 21.71 | 21.71 | 21.06 | 21.17 | - | 0.47% | 700 |
| Apr 7, 2025 | 20.96 | 21.07 | 20.96 | 21.07 | - | -2.32% | 3,105 |
| Apr 4, 2025 | 21.69 | 21.69 | 21.45 | 21.57 | - | -3.88% | 868 |
| Apr 3, 2025 | 22.34 | 22.45 | 22.34 | 22.44 | - | -3.69% | 800 |
| Apr 2, 2025 | 23.14 | 23.30 | 23.14 | 23.30 | - | 0.47% | 1,200 |
| Apr 1, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | - | -0.09% | 358 |
| Mar 31, 2025 | 22.95 | 23.21 | 22.95 | 23.21 | - | 1.09% | 700 |
| Mar 28, 2025 | 23.09 | 23.09 | 22.96 | 22.96 | - | -2.05% | 400 |
| Mar 27, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | - | 0.64% | 400 |
| Mar 26, 2025 | 23.41 | 23.52 | 23.29 | 23.29 | - | -0.62% | 1,900 |
| Mar 25, 2025 | 23.40 | 23.50 | 23.40 | 23.44 | - | -0.02% | 1,100 |
| Mar 24, 2025 | 23.35 | 23.44 | 23.34 | 23.44 | - | 1.47% | 2,085 |
| Mar 21, 2025 | 23.05 | 23.12 | 23.02 | 23.10 | - | - | 12,600 |
| Mar 20, 2025 | 23.22 | 23.39 | 23.06 | 23.10 | - | -0.47% | 2,700 |
| Mar 19, 2025 | 23.08 | 23.29 | 23.02 | 23.21 | - | 1.09% | 3,600 |
| Mar 18, 2025 | 22.97 | 22.97 | 22.91 | 22.96 | - | -0.56% | 1,400 |
| Mar 17, 2025 | 23.12 | 23.13 | 23.04 | 23.09 | - | 0.13% | 1,434 |
| Mar 14, 2025 | 23.05 | 23.09 | 23.04 | 23.06 | - | 1.32% | 1,700 |
| Mar 13, 2025 | 22.96 | 23.01 | 22.76 | 22.76 | - | -1.30% | 2,700 |
| Mar 12, 2025 | 23.04 | 23.06 | 23.04 | 23.06 | - | -0.54% | 3,100 |
| Mar 11, 2025 | 23.23 | 23.24 | 23.16 | 23.19 | - | -2.17% | 3,050 |
| Mar 7, 2025 | 23.52 | 23.70 | 23.52 | 23.70 | - | 0.25% | 3,100 |
| Mar 6, 2025 | 23.76 | 23.83 | 23.55 | 23.64 | - | -1.83% | 4,700 |
| Mar 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | -0.91% | 200 |
| Mar 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -0.53% | 213 |
| Mar 3, 2025 | 24.54 | 24.55 | 24.43 | 24.43 | - | 0.12% | 2,172 |