Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
29.25
+0.05 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
29.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.28 | 32.21 | 29.04 | 29.25 | 29.25 | 0.17% | 14,697 |
| Dec 4, 2025 | 29.22 | 29.26 | 28.82 | 29.20 | 29.20 | -0.07% | 23,410 |
| Dec 3, 2025 | 29.06 | 29.22 | 29.06 | 29.22 | 29.22 | 0.55% | 16,284 |
| Dec 2, 2025 | 29.08 | 29.09 | 28.96 | 29.06 | 29.06 | 0.69% | 1,740 |
| Dec 1, 2025 | 29.02 | 29.12 | 28.73 | 28.86 | 28.86 | -0.57% | 25,366 |
| Nov 28, 2025 | 28.94 | 29.06 | 28.94 | 29.03 | 29.03 | 0.16% | 1,856 |
| Nov 26, 2025 | 28.78 | 29.01 | 28.78 | 28.98 | 28.98 | 1.47% | 8,507 |
| Nov 25, 2025 | 28.46 | 28.64 | 28.43 | 28.56 | 28.56 | 0.58% | 12,829 |
| Nov 24, 2025 | 28.21 | 28.51 | 28.11 | 28.40 | 28.40 | 0.71% | 195,767 |
| Nov 21, 2025 | 28.04 | 28.24 | 27.90 | 28.20 | 28.20 | 1.10% | 11,858 |
| Nov 20, 2025 | 28.44 | 28.48 | 27.87 | 27.89 | 27.89 | -1.27% | 23,811 |
| Nov 19, 2025 | 28.35 | 28.36 | 28.13 | 28.25 | 28.25 | 0.28% | 18,539 |
| Nov 18, 2025 | 28.16 | 28.31 | 28.08 | 28.17 | 28.17 | -1.42% | 8,559 |
| Nov 17, 2025 | 28.89 | 28.93 | 28.52 | 28.58 | 28.58 | -1.60% | 21,917 |
| Nov 14, 2025 | 28.88 | 29.11 | 28.88 | 29.04 | 29.04 | -0.03% | 5,389 |
| Nov 13, 2025 | 29.27 | 29.29 | 28.92 | 29.05 | 29.05 | -0.68% | 52,386 |
| Nov 12, 2025 | 29.14 | 29.31 | 29.14 | 29.25 | 29.25 | 1.18% | 10,395 |
| Nov 11, 2025 | 28.91 | 29.06 | 28.88 | 28.91 | 28.91 | 0.02% | 17,348 |
| Nov 10, 2025 | 28.74 | 28.94 | 28.74 | 28.91 | 28.90 | 1.10% | 16,302 |
| Nov 7, 2025 | 28.38 | 28.59 | 28.25 | 28.59 | 28.59 | 0.35% | 80,479 |
| Nov 6, 2025 | 28.65 | 28.65 | 28.40 | 28.49 | 28.49 | -1.20% | 18,134 |
| Nov 5, 2025 | 28.67 | 28.91 | 28.67 | 28.84 | 28.84 | 1.16% | 8,632 |
| Nov 4, 2025 | 28.51 | 28.65 | 28.51 | 28.51 | 28.51 | -1.62% | 5,540 |
| Nov 3, 2025 | 28.95 | 29.05 | 28.91 | 28.98 | 28.98 | 0.85% | 5,905 |
| Oct 31, 2025 | 28.74 | 28.79 | 28.58 | 28.73 | 28.73 | 0.52% | 71,052 |
| Oct 30, 2025 | 28.79 | 28.83 | 28.55 | 28.58 | 28.58 | -0.83% | 485,432 |
| Oct 29, 2025 | 28.94 | 29.03 | 28.73 | 28.82 | 28.82 | -0.62% | 6,855 |
| Oct 28, 2025 | 28.83 | 29.04 | 28.77 | 29.00 | 29.00 | -0.24% | 20,677 |
| Oct 27, 2025 | 28.94 | 29.21 | 28.84 | 29.07 | 29.07 | 1.08% | 27,604 |
| Oct 24, 2025 | 28.72 | 28.76 | 28.60 | 28.76 | 28.76 | 0.45% | 7,230 |
| Oct 23, 2025 | 28.54 | 28.65 | 28.42 | 28.63 | 28.63 | 0.80% | 10,073 |
| Oct 22, 2025 | 28.51 | 28.70 | 28.31 | 28.41 | 28.41 | -0.15% | 8,355 |
| Oct 21, 2025 | 28.50 | 29.26 | 28.38 | 28.45 | 28.45 | -0.85% | 12,847 |
| Oct 20, 2025 | 28.67 | 28.75 | 28.53 | 28.69 | 28.69 | 0.77% | 110,461 |
| Oct 17, 2025 | 28.30 | 28.52 | 28.29 | 28.47 | 28.47 | 0.47% | 7,529 |
| Oct 16, 2025 | 28.28 | 28.41 | 28.21 | 28.34 | 28.34 | 0.97% | 8,110 |
| Oct 15, 2025 | 28.05 | 28.13 | 27.88 | 28.07 | 28.07 | 0.41% | 7,184 |
| Oct 14, 2025 | 27.64 | 28.02 | 27.64 | 27.95 | 27.95 | 0.52% | 7,571 |
| Oct 13, 2025 | 27.80 | 27.92 | 27.75 | 27.81 | 27.81 | 0.85% | 18,075 |
| Oct 10, 2025 | 28.04 | 28.88 | 27.51 | 27.57 | 27.57 | -1.64% | 13,744 |
| Oct 9, 2025 | 28.20 | 28.20 | 27.90 | 28.03 | 28.03 | -0.39% | 21,100 |
| Oct 8, 2025 | 28.17 | 28.24 | 28.11 | 28.14 | 28.14 | 0.18% | 4,603 |
| Oct 7, 2025 | 28.18 | 28.81 | 28.09 | 28.09 | 28.09 | -0.78% | 6,670 |
| Oct 6, 2025 | 28.28 | 28.40 | 28.24 | 28.31 | 28.31 | 0.41% | 8,817 |
| Oct 3, 2025 | 28.26 | 28.29 | 28.14 | 28.20 | 28.19 | 0.55% | 20,281 |
| Oct 2, 2025 | 28.10 | 28.11 | 27.91 | 28.04 | 28.04 | 0.21% | 112,459 |
| Oct 1, 2025 | 27.92 | 27.99 | 27.89 | 27.98 | 27.98 | 1.08% | 6,384 |
| Sep 30, 2025 | 27.42 | 27.75 | 27.42 | 27.68 | 27.68 | 0.44% | 1,944,856 |
| Sep 29, 2025 | 27.46 | 27.58 | 27.46 | 27.56 | 27.56 | 0.69% | 3,841 |
| Sep 26, 2025 | 27.19 | 27.51 | 27.14 | 27.37 | 27.37 | 1.03% | 80,987 |