STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Fed's preferred inflation gauge shows prices rose at slowest pace since March 2021

Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

36.03

+0.40

(+1.12%)

As of 11:58AM EDT. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	36.07	36.27	35.96	36.03	36.03	7,378
Jun 27, 2024	35.51	35.63	35.39	35.63	35.63	16,700
Jun 26, 2024	35.19	35.58	35.16	35.58	35.58	13,000
Jun 25, 2024	35.62	35.76	35.22	35.44	35.44	26,900
Jun 24, 2024	35.28	35.75	35.28	35.62	35.62	70,700
Jun 24, 2024	0.159 Dividend
Jun 21, 2024	35.42	35.58	35.38	35.38	35.22	37,100
Jun 20, 2024	35.45	35.76	35.45	35.51	35.35	216,500
Jun 18, 2024	35.56	35.82	35.55	35.72	35.56	55,700
Jun 17, 2024	35.28	35.76	35.11	35.76	35.60	179,100
Jun 14, 2024	35.66	35.67	35.29	35.49	35.33	173,400
Jun 13, 2024	36.51	36.51	35.76	36.07	35.91	32,800
Jun 12, 2024	36.86	37.13	36.39	36.43	36.27	92,600
Jun 11, 2024	36.03	36.13	35.72	36.13	35.97	33,200
Jun 10, 2024	36.16	36.28	36.01	36.28	36.12	26,900
Jun 07, 2024	36.28	36.52	36.21	36.29	36.13	9,400
Jun 06, 2024	36.82	36.82	36.55	36.72	36.55	15,700
Jun 05, 2024	36.87	37.01	36.54	37.01	36.84	33,800
Jun 04, 2024	37.02	37.02	36.49	36.50	36.34	55,300
Jun 03, 2024	37.80	37.80	37.11	37.21	37.04	20,600
May 31, 2024	37.06	37.32	37.02	37.24	37.07	23,200
May 30, 2024	36.80	37.05	36.70	36.96	36.79	598,600
May 29, 2024	36.76	36.76	36.45	36.56	36.40	21,300
May 28, 2024	37.25	37.40	36.94	37.19	37.02	38,000
May 24, 2024	37.06	37.08	36.90	37.08	36.91	19,700
May 23, 2024	37.44	37.44	36.49	36.72	36.56	19,900
May 22, 2024	37.59	37.59	37.17	37.41	37.24	51,600
May 21, 2024	37.48	37.60	37.45	37.59	37.42	74,400
May 20, 2024	37.71	37.97	37.53	37.69	37.52	41,700
May 17, 2024	37.75	37.83	37.63	37.83	37.66	12,900
May 16, 2024	37.60	37.76	37.57	37.76	37.59	12,000
May 15, 2024	37.99	37.99	37.54	37.81	37.64	17,700
May 14, 2024	37.61	37.63	37.33	37.63	37.46	13,800
May 13, 2024	37.35	37.42	37.12	37.17	37.00	14,200
May 10, 2024	37.48	37.48	36.88	37.07	36.90	17,800
May 09, 2024	36.76	37.35	36.76	37.35	37.18	18,000
May 08, 2024	36.45	36.87	36.45	36.87	36.70	23,000
May 07, 2024	36.73	37.00	36.69	36.75	36.58	38,100
May 06, 2024	36.57	36.87	36.57	36.80	36.63	42,100
May 03, 2024	36.76	36.79	36.35	36.52	36.36	18,500
May 02, 2024	35.78	36.33	35.71	36.33	36.17	14,300
May 01, 2024	35.30	35.95	35.30	35.62	35.46	28,200
Apr 30, 2024	35.57	35.72	35.30	35.35	35.19	41,100
Apr 29, 2024	36.04	36.07	35.83	36.07	35.91	32,600
Apr 26, 2024	35.52	35.89	35.52	35.74	35.58	31,600
Apr 25, 2024	35.48	35.59	35.22	35.59	35.43	193,800
Apr 24, 2024	35.86	35.98	35.61	35.98	35.82	14,900
Apr 23, 2024	35.45	36.20	35.44	36.11	35.95	19,300
Apr 22, 2024	35.24	35.59	35.13	35.39	35.23	115,000
Apr 19, 2024	34.74	35.24	34.74	35.24	35.08	144,100
Apr 18, 2024	34.55	34.96	34.47	34.70	34.54	216,200
Apr 17, 2024	35.02	35.17	34.46	34.46	34.31	44,800
Apr 16, 2024	34.82	34.91	34.60	34.84	34.68	15,400
Apr 15, 2024	35.72	35.73	34.92	35.18	35.02	63,300
Apr 12, 2024	35.82	35.90	35.36	35.56	35.40	16,600
Apr 11, 2024	36.14	36.14	35.70	36.02	35.86	19,200
Apr 10, 2024	36.03	36.36	35.61	35.98	35.82	22,600
Apr 09, 2024	36.97	37.17	36.80	37.11	36.94	26,400
Apr 08, 2024	36.98	37.21	36.88	36.98	36.81	28,800
Apr 05, 2024	36.56	36.92	36.56	36.81	36.65	15,300
Apr 04, 2024	37.27	37.41	36.56	36.76	36.59	64,400
Apr 03, 2024	36.60	37.08	36.60	37.08	36.91	26,100
Apr 02, 2024	36.95	36.95	36.44	36.71	36.55	23,400
Apr 01, 2024	37.75	37.75	37.19	37.34	37.17	42,500
Mar 28, 2024	37.38	37.84	37.38	37.77	37.60	26,400
Mar 27, 2024	36.68	37.48	36.68	37.48	37.31	28,400
Mar 26, 2024	36.88	36.88	36.46	36.46	36.30	30,200
Mar 25, 2024	36.67	36.93	36.65	36.78	36.61	24,500
Mar 22, 2024	37.18	37.23	36.50	36.50	36.34	52,100
Mar 21, 2024	37.11	37.33	36.99	37.19	37.02	57,000
Mar 20, 2024	35.97	37.03	35.81	36.97	36.80	17,000
Mar 19, 2024	35.47	36.09	35.47	36.05	35.89	65,500
Mar 18, 2024	35.88	35.92	35.54	35.59	35.43	34,400
Mar 18, 2024	0.175 Dividend
Mar 15, 2024	35.60	36.10	35.60	36.10	35.76	60,000
Mar 14, 2024	36.46	36.46	35.56	35.83	35.50	33,900
Mar 13, 2024	36.38	36.66	36.30	36.48	36.14	41,700
Mar 12, 2024	36.32	36.54	36.17	36.23	35.89	28,600
Mar 11, 2024	36.61	36.63	36.29	36.52	36.18	19,600
Mar 08, 2024	36.86	37.16	36.44	36.66	36.32	28,600
Mar 07, 2024	36.47	36.61	36.37	36.43	36.09	21,100
Mar 06, 2024	36.40	36.40	35.97	36.04	35.70	28,500
Mar 05, 2024	35.88	36.46	35.88	36.07	35.73	48,300
Mar 04, 2024	36.89	36.89	36.22	36.43	36.09	68,900
Mar 01, 2024	36.70	36.84	36.35	36.81	36.47	61,700
Feb 29, 2024	36.74	36.99	36.48	36.71	36.36	45,300
Feb 28, 2024	36.38	36.63	36.13	36.30	35.96	45,400
Feb 27, 2024	36.32	36.72	36.32	36.66	36.32	48,000
Feb 26, 2024	35.92	36.35	35.92	36.35	36.01	33,600
Feb 23, 2024	35.98	36.34	35.87	36.19	35.85	44,100
Feb 22, 2024	36.19	36.30	35.86	36.06	35.72	42,300
Feb 21, 2024	36.25	36.32	35.97	36.31	35.97	520,400
Feb 20, 2024	36.56	36.75	36.32	36.47	36.13	25,300
Feb 16, 2024	37.20	37.34	36.89	37.07	36.72	28,400
Feb 15, 2024	36.73	37.55	36.68	37.54	37.19	32,000
Feb 14, 2024	36.14	36.45	35.79	36.45	36.11	45,200
Feb 13, 2024	36.30	36.36	35.31	35.60	35.27	64,400
Feb 12, 2024	36.35	37.56	36.35	37.44	37.09	19,200
Feb 09, 2024	35.94	36.47	35.76	36.47	36.13	15,600
Feb 08, 2024	35.46	36.02	35.32	36.02	35.68	75,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,951.17+9.01(+0.04%)

S&P 5005,498.28+15.41(+0.28%)

DOW39,229.04+64.98(+0.17%)

CAD/USD0.7308+0.0007(+0.10%)

CRUDE OIL81.49-0.25(-0.31%)

Bitcoin CAD83,434.72-764.98(-0.91%)

STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

S&P/TSX
21,951.17
+9.01(+0.04%)

S&P 500
5,498.28
+15.41(+0.28%)

DOW
39,229.04
+64.98(+0.17%)

CAD/USD
0.7308
+0.0007(+0.10%)

CRUDE OIL
81.49
-0.25(-0.31%)

Bitcoin CAD
83,434.72
-764.98(-0.91%)