Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

52.39

+0.09

(+0.17%)

At close: 04:00PM EDT

53.00

+0.61

(+1.16%)

After hours:

05:45PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	52.34	52.56	52.19	52.39	52.39	273,500
Apr 25, 2024	52.15	52.38	51.72	52.30	52.30	436,300
Apr 24, 2024	52.47	52.70	52.23	52.58	52.58	358,300
Apr 23, 2024	52.05	52.68	51.93	52.52	52.52	257,600
Apr 22, 2024	51.76	52.33	51.47	52.02	52.02	277,100
Apr 19, 2024	51.16	51.74	51.11	51.60	51.60	282,400
Apr 18, 2024	51.44	51.77	51.10	51.26	51.26	744,500
Apr 17, 2024	51.76	51.89	51.13	51.23	51.23	484,100
Apr 16, 2024	51.66	51.66	51.07	51.42	51.42	334,300
Apr 15, 2024	52.73	52.97	51.56	51.77	51.77	629,700
Apr 12, 2024	52.95	52.99	52.14	52.26	52.26	307,000
Apr 11, 2024	53.37	53.37	52.77	53.11	53.11	403,600
Apr 10, 2024	53.57	53.77	53.04	53.22	53.22	466,800
Apr 09, 2024	54.47	54.58	53.93	54.37	54.37	282,400
Apr 08, 2024	54.29	54.53	54.22	54.33	54.33	319,000
Apr 05, 2024	53.83	54.21	53.74	54.09	54.09	374,300
Apr 04, 2024	54.79	54.96	53.68	53.81	53.81	274,200
Apr 03, 2024	54.12	54.46	54.12	54.40	54.40	365,100
Apr 02, 2024	54.46	54.48	53.97	54.19	54.19	253,900
Apr 01, 2024	55.30	55.31	54.85	54.89	54.89	435,500
Mar 28, 2024	55.01	55.33	55.01	55.23	55.23	346,600
Mar 27, 2024	54.17	54.92	54.16	54.92	54.92	432,000
Mar 26, 2024	54.11	54.27	53.90	53.90	53.90	402,900
Mar 25, 2024	53.86	54.21	53.86	53.98	53.98	422,800
Mar 22, 2024	54.34	54.44	53.86	53.87	53.87	438,100
Mar 21, 2024	53.96	54.40	53.96	54.33	54.33	453,900
Mar 20, 2024	52.89	53.79	52.82	53.68	53.68	443,900
Mar 19, 2024	52.40	52.94	52.33	52.93	52.93	416,000
Mar 18, 2024	52.71	52.73	52.29	52.47	52.47	230,300
Mar 18, 2024	0.246 Dividend
Mar 15, 2024	52.59	53.05	52.59	52.79	52.54	255,400
Mar 14, 2024	53.37	53.37	52.46	52.79	52.54	2,210,600
Mar 13, 2024	53.13	53.56	53.03	53.36	53.11	433,200
Mar 12, 2024	53.00	53.24	52.78	53.10	52.85	808,700
Mar 11, 2024	52.82	53.00	52.58	52.95	52.70	326,100
Mar 08, 2024	53.33	53.55	52.93	53.03	52.78	577,200
Mar 07, 2024	52.94	53.22	52.94	53.12	52.87	333,500
Mar 06, 2024	52.81	52.96	52.49	52.72	52.47	262,700
Mar 05, 2024	52.26	52.85	52.26	52.51	52.27	349,000
Mar 04, 2024	52.50	52.78	52.41	52.44	52.20	427,200
Mar 01, 2024	52.15	52.41	51.86	52.35	52.11	329,200
Feb 29, 2024	52.15	52.21	51.77	52.08	51.84	1,814,200
Feb 28, 2024	51.71	52.00	51.60	51.76	51.52	396,300
Feb 27, 2024	51.79	51.90	51.68	51.90	51.66	489,500
Feb 26, 2024	51.68	51.92	51.48	51.57	51.33	456,500
Feb 23, 2024	51.60	51.88	51.47	51.73	51.49	453,100
Feb 22, 2024	51.37	51.63	51.19	51.51	51.27	555,300
Feb 21, 2024	50.73	51.13	50.69	51.09	50.85	812,400
Feb 20, 2024	50.69	50.99	50.52	50.87	50.63	372,700
Feb 16, 2024	51.03	51.40	50.93	51.03	50.79	332,300
Feb 15, 2024	50.75	51.42	50.75	51.32	51.08	487,300
Feb 14, 2024	50.35	50.60	50.02	50.53	50.29	592,700
Feb 13, 2024	50.17	50.26	49.57	49.96	49.73	662,100
Feb 12, 2024	50.53	51.39	50.53	51.20	50.96	381,700
Feb 09, 2024	50.45	50.54	50.11	50.52	50.28	723,500
Feb 08, 2024	50.00	50.41	49.96	50.39	50.16	481,100
Feb 07, 2024	50.08	50.15	49.68	49.99	49.76	1,603,800
Feb 06, 2024	49.76	50.03	49.64	49.89	49.66	828,400
Feb 05, 2024	49.99	49.99	49.35	49.68	49.45	1,136,200
Feb 02, 2024	49.96	50.49	49.58	50.25	50.02	413,700
Feb 01, 2024	50.20	50.33	49.42	50.29	50.06	3,790,400
Jan 31, 2024	50.68	50.90	49.93	49.93	49.70	516,400
Jan 30, 2024	50.78	51.04	50.69	50.92	50.68	365,000
Jan 29, 2024	50.67	50.96	50.39	50.92	50.68	503,500
Jan 26, 2024	50.63	50.87	50.51	50.65	50.41	308,500
Jan 25, 2024	50.33	50.54	50.05	50.51	50.27	290,900
Jan 24, 2024	50.44	50.52	49.87	49.95	49.72	710,100
Jan 23, 2024	50.34	50.54	49.90	50.01	49.78	312,500
Jan 22, 2024	49.84	50.29	49.84	50.19	49.96	294,600
Jan 19, 2024	49.30	49.72	48.96	49.68	49.45	332,000
Jan 18, 2024	49.15	49.24	48.71	49.22	48.99	526,500
Jan 17, 2024	48.98	49.28	48.76	48.96	48.73	381,700
Jan 16, 2024	49.53	49.53	49.17	49.40	49.17	569,200
Jan 12, 2024	50.47	50.57	49.78	49.85	49.62	523,100
Jan 11, 2024	50.31	50.31	49.73	50.17	49.94	536,000
Jan 10, 2024	50.33	50.45	50.05	50.35	50.12	418,600
Jan 09, 2024	50.35	50.48	50.14	50.32	50.09	928,100
Jan 08, 2024	50.16	50.76	50.04	50.74	50.50	455,700
Jan 05, 2024	49.93	50.55	49.93	50.28	50.05	596,500
Jan 04, 2024	50.18	50.46	50.02	50.07	49.84	484,800
Jan 03, 2024	50.57	50.58	50.15	50.17	49.94	545,300
Jan 02, 2024	51.14	51.23	50.78	50.99	50.75	473,300
Dec 29, 2023	51.64	51.74	51.29	51.41	51.17	361,500
Dec 28, 2023	51.65	51.78	51.59	51.70	51.46	346,300
Dec 27, 2023	51.72	51.80	51.54	51.71	51.47	269,800
Dec 26, 2023	51.35	51.80	51.34	51.67	51.43	451,200
Dec 22, 2023	51.37	51.50	51.11	51.36	51.12	683,000
Dec 21, 2023	51.05	51.23	50.76	51.21	50.97	1,069,100
Dec 20, 2023	51.27	51.55	50.55	50.57	50.33	706,800
Dec 19, 2023	51.14	51.44	51.09	51.44	51.20	1,544,100
Dec 18, 2023	51.13	51.13	50.81	50.93	50.69	818,600
Dec 18, 2023	0.118 Dividend
Dec 15, 2023	51.25	51.27	50.85	50.96	50.61	593,200
Dec 14, 2023	50.85	51.34	50.83	51.28	50.92	621,300
Dec 13, 2023	49.71	50.48	49.42	50.41	50.06	697,800
Dec 12, 2023	49.47	49.71	49.29	49.61	49.26	410,500
Dec 11, 2023	49.00	49.47	49.00	49.44	49.10	219,100
Dec 08, 2023	48.57	49.02	48.54	48.95	48.61	492,800
Dec 07, 2023	48.49	48.67	48.40	48.66	48.32	3,718,800
Dec 06, 2023	48.75	48.99	48.37	48.41	48.07	717,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,021.11+1,336.80(+1.56%)

Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,021.11
+1,336.80(+1.56%)