Invesco Russell 1000 Dynamic-Multifactor Index ETF (TSX:IUMF)
Canada · Delayed Price · Currency is CAD 27.85
+0.04 (0.14%)
May 13, 2026, 11:24 AM EST
TSX:IUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.54% | - |
| May 13, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.14% | 100 |
| May 12, 2026 | 27.80 | 27.81 | 27.80 | 27.81 | 27.81 | -0.18% | 1,500 |
| May 11, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 300 |
| May 8, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.35% | 200 |
| May 7, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.51% | 1,200 |
| May 6, 2026 | 27.62 | 27.63 | 27.62 | 27.63 | 27.63 | 1.99% | 200 |
| May 5, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | - |
| May 4, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | - |
| May 1, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | - |
| Apr 30, 2026 | 26.97 | 27.09 | 26.97 | 27.09 | 27.09 | 0.44% | 966 |
| Apr 29, 2026 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | -0.07% | 2,915 |
| Apr 28, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | - |
| Apr 27, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | - |
| Apr 24, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.93% | 523 |
| Apr 23, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | - |
| Apr 22, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | - |
| Apr 21, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.78% | 595 |
| Apr 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Apr 17, 2026 | 26.72 | 26.95 | 26.71 | 26.95 | 26.95 | 1.05% | 800 |
| Apr 16, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Apr 15, 2026 | 26.58 | 26.67 | 26.56 | 26.67 | 26.67 | 1.21% | 29,718 |
| Apr 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Apr 13, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.27% | 538 |
| Apr 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.14% | 110 |
| Apr 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | - |
| Apr 8, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | - |
| Apr 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.04% | 485 |
| Apr 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.63% | 701 |
| Apr 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | - |
| Apr 1, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 3.61% | 248 |
| Mar 31, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | - |
| Mar 30, 2026 | 24.63 | 24.67 | 24.62 | 24.67 | 24.67 | -1.71% | 3,143 |
| 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 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.69 | - | - |
| Mar 19, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.69 | - | - |
| Mar 18, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.69 | - | - |
| Mar 17, 2026 | 25.74 | 25.77 | 25.74 | 25.74 | 25.69 | 1.06% | 7,184 |
| Mar 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.42 | - | - |
| 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 |
| Mar 11, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.21 | - | - |
| Mar 10, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.21 | - | - |
| Mar 9, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.21 | - | - |
| Mar 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.21 | - | - |
| Mar 5, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.21 | - | - |