Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
59.24
-0.08 (-0.13%)
At close: Aug 15, 2025, 4:00 PM
59.24
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 59.41 | 59.60 | 59.20 | 59.24 | 59.24 | -0.13% | 144,271 |
| Aug 14, 2025 | 59.19 | 59.41 | 59.14 | 59.32 | 59.32 | -0.03% | 165,127 |
| Aug 13, 2025 | 59.33 | 59.44 | 59.21 | 59.34 | 59.34 | 0.15% | 243,392 |
| Aug 12, 2025 | 58.94 | 59.26 | 58.83 | 59.25 | 59.25 | 0.77% | 212,728 |
| Aug 11, 2025 | 58.91 | 58.99 | 58.70 | 58.80 | 58.80 | -0.22% | 262,758 |
| Aug 8, 2025 | 58.49 | 58.97 | 58.49 | 58.93 | 58.93 | 0.91% | 93,183 |
| Aug 7, 2025 | 58.84 | 58.84 | 58.14 | 58.40 | 58.40 | -0.14% | 195,669 |
| Aug 6, 2025 | 57.96 | 58.55 | 57.94 | 58.48 | 58.48 | 1.12% | 216,322 |
| Aug 5, 2025 | 58.12 | 58.23 | 57.82 | 57.83 | 57.83 | -0.57% | 264,194 |
| Aug 4, 2025 | 57.63 | 58.17 | 57.63 | 58.16 | 58.16 | 1.29% | 218,192 |
| Aug 1, 2025 | 57.72 | 57.83 | 57.23 | 57.42 | 57.42 | -1.36% | 293,888 |
| Jul 31, 2025 | 58.78 | 58.82 | 58.13 | 58.21 | 58.21 | 0.17% | 197,308 |
| Jul 30, 2025 | 58.22 | 58.38 | 57.90 | 58.11 | 58.11 | -0.22% | 619,914 |
| Jul 29, 2025 | 58.48 | 58.51 | 58.17 | 58.24 | 58.24 | -0.21% | 137,493 |
| Jul 28, 2025 | 58.56 | 58.57 | 58.25 | 58.36 | 58.36 | -0.29% | 320,661 |
| Jul 25, 2025 | 58.41 | 58.59 | 58.38 | 58.53 | 58.53 | 0.45% | 128,820 |
| Jul 24, 2025 | 58.33 | 58.42 | 58.25 | 58.27 | 58.27 | 0.10% | 91,939 |
| Jul 23, 2025 | 58.12 | 58.21 | 57.90 | 58.21 | 58.21 | 0.60% | 209,273 |
| Jul 22, 2025 | 57.94 | 57.94 | 57.72 | 57.86 | 57.86 | -0.12% | 151,427 |
| Jul 21, 2025 | 57.88 | 58.20 | 57.88 | 57.93 | 57.93 | 0.22% | 118,883 |
| Jul 18, 2025 | 57.93 | 57.93 | 57.71 | 57.80 | 57.80 | 0.02% | 141,230 |
| Jul 17, 2025 | 57.56 | 57.85 | 57.54 | 57.79 | 57.79 | 0.38% | 236,700 |
| Jul 16, 2025 | 57.50 | 57.62 | 57.13 | 57.57 | 57.57 | 0.28% | 176,940 |
| Jul 15, 2025 | 57.83 | 57.83 | 57.41 | 57.41 | 57.41 | -0.55% | 104,115 |
| Jul 14, 2025 | 57.49 | 57.77 | 57.46 | 57.73 | 57.73 | 0.42% | 141,770 |
| Jul 11, 2025 | 57.67 | 57.67 | 57.44 | 57.49 | 57.49 | -0.61% | 207,131 |
| Jul 10, 2025 | 57.82 | 57.95 | 57.65 | 57.84 | 57.84 | -0.07% | 192,323 |
| Jul 9, 2025 | 57.72 | 57.90 | 57.62 | 57.88 | 57.88 | 0.54% | 147,002 |
| Jul 8, 2025 | 57.85 | 57.85 | 57.55 | 57.57 | 57.57 | -0.52% | 447,338 |
| Jul 7, 2025 | 57.96 | 58.10 | 57.63 | 57.87 | 57.87 | -0.45% | 177,609 |
| Jul 3, 2025 | 57.75 | 58.20 | 57.75 | 58.13 | 58.13 | 0.96% | 61,841 |
| Jul 2, 2025 | 57.57 | 57.65 | 57.45 | 57.58 | 57.58 | -0.12% | 207,644 |
| Jul 1, 2025 | 57.64 | 57.82 | 57.50 | 57.65 | 57.65 | -0.22% | 435,701 |
| Jun 30, 2025 | 57.60 | 57.90 | 57.44 | 57.78 | 57.78 | 0.64% | 182,723 |
| Jun 27, 2025 | 57.15 | 57.53 | 57.09 | 57.41 | 57.41 | 0.79% | 165,690 |
| Jun 26, 2025 | 56.74 | 57.01 | 56.69 | 56.96 | 56.96 | 0.65% | 250,402 |
| Jun 25, 2025 | 56.86 | 56.90 | 56.54 | 56.59 | 56.59 | -0.33% | 285,076 |
| Jun 24, 2025 | 56.55 | 56.90 | 56.44 | 56.78 | 56.78 | 0.96% | 275,769 |
| Jun 23, 2025 | 55.56 | 56.28 | 55.50 | 56.24 | 56.24 | 0.93% | 253,737 |
| Jun 20, 2025 | 56.11 | 56.22 | 55.63 | 55.72 | 55.62 | -0.32% | 236,218 |
| Jun 18, 2025 | 56.20 | 56.38 | 55.88 | 55.90 | 55.79 | -0.39% | 215,073 |
| Jun 17, 2025 | 56.24 | 56.49 | 56.10 | 56.12 | 56.01 | -0.69% | 150,163 |
| Jun 16, 2025 | 56.37 | 56.77 | 56.37 | 56.51 | 56.40 | 0.68% | 148,656 |
| Jun 13, 2025 | 56.32 | 56.59 | 55.99 | 56.13 | 56.02 | -1.27% | 377,749 |
| Jun 12, 2025 | 56.51 | 56.85 | 56.51 | 56.85 | 56.74 | 0.34% | 175,836 |
| Jun 11, 2025 | 56.99 | 56.99 | 56.51 | 56.66 | 56.55 | -0.37% | 174,931 |
| Jun 10, 2025 | 56.78 | 56.90 | 56.54 | 56.87 | 56.76 | 0.18% | 132,210 |
| Jun 9, 2025 | 57.05 | 57.05 | 56.71 | 56.77 | 56.66 | -0.42% | 198,072 |
| Jun 6, 2025 | 56.96 | 57.12 | 56.78 | 57.01 | 56.90 | 0.85% | 91,015 |
| Jun 5, 2025 | 56.87 | 56.89 | 56.39 | 56.53 | 56.42 | -0.33% | 163,642 |