Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
BATS: OMFS · Real-Time Price · USD
45.00
-0.31 (-0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.33 | 45.33 | 45.00 | 45.00 | 45.00 | -0.68% | 607 |
| Dec 4, 2025 | 44.84 | 45.31 | 44.84 | 45.31 | 45.31 | 0.87% | 1,966 |
| Dec 3, 2025 | 44.11 | 44.92 | 44.11 | 44.92 | 44.92 | 1.95% | 8,694 |
| Dec 2, 2025 | 44.37 | 44.37 | 44.00 | 44.06 | 44.06 | -0.18% | 7,276 |
| Dec 1, 2025 | 43.81 | 44.22 | 43.81 | 44.14 | 44.14 | -0.45% | 582 |
| Nov 28, 2025 | 44.31 | 44.42 | 44.31 | 44.34 | 44.34 | 0.37% | 3,214 |
| Nov 26, 2025 | 43.93 | 44.45 | 43.93 | 44.18 | 44.18 | 0.75% | 7,264 |
| Nov 25, 2025 | 43.48 | 43.85 | 43.45 | 43.85 | 43.85 | 2.36% | 10,062 |
| Nov 24, 2025 | 42.16 | 42.84 | 42.16 | 42.84 | 42.84 | 2.08% | 16,781 |
| Nov 21, 2025 | 40.69 | 42.21 | 40.69 | 41.97 | 41.97 | 2.96% | 8,735 |
| Nov 20, 2025 | 42.24 | 42.43 | 40.76 | 40.76 | 40.76 | -1.90% | 7,260 |
| Nov 19, 2025 | 41.67 | 41.72 | 41.42 | 41.55 | 41.55 | - | 6,724 |
| Nov 18, 2025 | 41.24 | 41.90 | 41.23 | 41.55 | 41.55 | 0.14% | 13,037 |
| Nov 17, 2025 | 42.28 | 42.37 | 41.41 | 41.49 | 41.49 | -2.29% | 11,596 |
| Nov 14, 2025 | 42.08 | 42.63 | 42.08 | 42.47 | 42.47 | -0.27% | 4,871 |
| Nov 13, 2025 | 43.01 | 43.12 | 42.54 | 42.58 | 42.58 | -2.46% | 5,839 |
| Nov 12, 2025 | 44.11 | 44.11 | 43.65 | 43.65 | 43.65 | -0.13% | 6,896 |
| Nov 11, 2025 | 43.81 | 43.84 | 43.63 | 43.71 | 43.71 | -0.31% | 5,100 |
| Nov 10, 2025 | 44.01 | 44.01 | 43.61 | 43.85 | 43.85 | 0.87% | 6,258 |
| Nov 7, 2025 | 42.69 | 43.47 | 42.56 | 43.47 | 43.47 | 0.91% | 11,209 |
| Nov 6, 2025 | 43.85 | 43.85 | 43.08 | 43.08 | 43.08 | -1.91% | 6,443 |
| Nov 5, 2025 | 43.50 | 43.92 | 43.50 | 43.92 | 43.92 | 1.55% | 6,340 |
| Nov 4, 2025 | 43.15 | 43.39 | 43.15 | 43.25 | 43.25 | -0.98% | 9,258 |
| Nov 3, 2025 | 43.21 | 43.68 | 43.07 | 43.68 | 43.68 | 0.20% | 4,862 |
| Oct 31, 2025 | 43.61 | 43.68 | 43.26 | 43.59 | 43.59 | 0.23% | 109,847 |
| Oct 30, 2025 | 43.52 | 44.01 | 43.43 | 43.49 | 43.49 | -0.91% | 6,277 |
| Oct 29, 2025 | 44.23 | 44.53 | 43.47 | 43.89 | 43.89 | -0.90% | 73,886 |
| Oct 28, 2025 | 44.40 | 44.51 | 44.22 | 44.29 | 44.29 | -0.63% | 23,829 |
| Oct 27, 2025 | 44.89 | 44.89 | 44.50 | 44.57 | 44.57 | 0.05% | 7,034 |
| Oct 24, 2025 | 44.69 | 44.77 | 44.55 | 44.55 | 44.55 | 1.07% | 5,491 |
| Oct 23, 2025 | 43.80 | 44.16 | 43.75 | 44.08 | 44.08 | 1.07% | 13,041 |
| Oct 22, 2025 | 43.97 | 43.98 | 43.41 | 43.61 | 43.61 | -1.14% | 8,184 |
| Oct 21, 2025 | 44.06 | 44.22 | 44.06 | 44.11 | 44.11 | -0.22% | 7,461 |
| Oct 20, 2025 | 43.90 | 44.21 | 43.90 | 44.21 | 44.21 | 2.13% | 6,576 |
| Oct 17, 2025 | 43.52 | 43.52 | 43.18 | 43.29 | 43.29 | -0.49% | 4,693 |
| Oct 16, 2025 | 44.21 | 44.23 | 43.50 | 43.50 | 43.50 | -1.92% | 5,439 |
| Oct 15, 2025 | 44.39 | 44.66 | 44.06 | 44.36 | 44.36 | 0.42% | 4,240 |
| Oct 14, 2025 | 43.36 | 44.29 | 43.36 | 44.17 | 44.17 | 1.40% | 19,779 |
| Oct 13, 2025 | 43.18 | 43.56 | 43.15 | 43.56 | 43.56 | 2.11% | 3,225 |
| Oct 10, 2025 | 44.05 | 44.05 | 42.56 | 42.66 | 42.66 | -2.45% | 30,708 |
| Oct 9, 2025 | 43.96 | 43.96 | 43.69 | 43.73 | 43.73 | -0.93% | 14,225 |
| Oct 8, 2025 | 43.85 | 44.17 | 43.85 | 44.14 | 44.14 | 0.93% | 18,391 |
| Oct 7, 2025 | 44.05 | 44.05 | 43.69 | 43.73 | 43.73 | -1.00% | 9,545 |
| Oct 6, 2025 | 44.59 | 44.59 | 44.18 | 44.18 | 44.18 | -0.06% | 6,345 |
| Oct 3, 2025 | 44.10 | 44.59 | 44.10 | 44.20 | 44.20 | 0.52% | 6,753 |
| Oct 2, 2025 | 43.66 | 43.97 | 43.66 | 43.97 | 43.97 | -0.07% | 4,090 |
| Oct 1, 2025 | 43.89 | 44.01 | 43.71 | 44.00 | 44.00 | 0.03% | 3,962 |
| Sep 30, 2025 | 43.81 | 43.99 | 43.61 | 43.99 | 43.99 | 0.22% | 10,746 |
| Sep 29, 2025 | 44.16 | 44.16 | 43.88 | 43.89 | 43.89 | -0.36% | 9,948 |
| Sep 26, 2025 | 43.79 | 44.05 | 43.72 | 44.05 | 44.05 | 0.89% | 6,837 |