Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
43.42
-0.47 (-1.07%)
At close: May 12, 2025, 4:00 PM
43.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.35 | 43.42 | 43.34 | 43.42 | 43.42 | -1.06% | 3,104 |
| May 9, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.85% | 7 |
| May 8, 2025 | 43.64 | 43.64 | 43.51 | 43.51 | 43.51 | -0.76% | 1,304 |
| May 7, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.65% | 2 |
| May 6, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.59% | 27 |
| May 5, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.73% | 25 |
| May 2, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.96% | 2 |
| May 1, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.78% | 35 |
| Apr 30, 2025 | 43.55 | 43.55 | 43.48 | 43.48 | 43.48 | 0.30% | 107 |
| Apr 29, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.34% | 76 |
| Apr 28, 2025 | 43.36 | 43.50 | 43.36 | 43.50 | 43.50 | 0.80% | 102 |
| Apr 25, 2025 | 43.33 | 43.33 | 43.15 | 43.15 | 43.15 | -0.35% | 221 |
| Apr 24, 2025 | 43.42 | 43.42 | 43.31 | 43.31 | 43.31 | -0.65% | 105 |
| Apr 23, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.19% | 351,004 |
| Apr 22, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.40% | 11 |
| Apr 21, 2025 | 44.29 | 44.32 | 44.12 | 44.12 | 44.12 | 1.98% | 1,067 |
| Apr 17, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.75% | - |
| Apr 16, 2025 | 43.64 | 43.64 | 43.59 | 43.59 | 43.59 | -0.11% | 160 |
| Apr 15, 2025 | 43.62 | 43.64 | 43.62 | 43.64 | 43.64 | 0.25% | 1,052 |
| Apr 14, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.75% | - |
| Apr 11, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.49% | 1,602 |
| Apr 10, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.89% | 452 |
| Apr 9, 2025 | 44.43 | 45.86 | 44.36 | 45.85 | 45.85 | 4.22% | 27,600 |
| Apr 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.29% | 121 |
| Apr 7, 2025 | 44.93 | 46.31 | 44.93 | 45.03 | 45.03 | -3.66% | 5,728 |
| Apr 4, 2025 | 46.88 | 46.90 | 46.60 | 46.74 | 46.74 | -2.24% | 5,681 |
| Apr 3, 2025 | 47.40 | 47.84 | 47.40 | 47.81 | 47.81 | -1.93% | 2,223 |
| Apr 2, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.17% | 20 |
| Apr 1, 2025 | 48.92 | 48.92 | 48.83 | 48.83 | 48.83 | -0.75% | 181,022 |
| Mar 31, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | 1 |
| Mar 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.21% | 1,501 |
| Mar 27, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.17% | 50 |
| Mar 26, 2025 | 49.90 | 49.92 | 49.90 | 49.92 | 49.92 | -0.52% | 1,054 |
| Mar 25, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.51% | 1 |
| Mar 24, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.10% | 2 |
| Mar 21, 2025 | 49.82 | 49.98 | 49.82 | 49.98 | 49.98 | -0.50% | 202 |
| Mar 20, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.41% | 15 |