Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
49.35
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.29 | 49.56 | 49.29 | 49.35 | 49.35 | -0.37% | 2,576 |
| Mar 4, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.19% | 64 |
| Mar 3, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.48% | 119 |
| Mar 2, 2026 | 49.52 | 49.69 | 49.52 | 49.69 | 49.69 | 0.34% | 40,252 |
| Feb 27, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.28% | 71 |
| Feb 26, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.06% | 14 |
| Feb 25, 2026 | 49.11 | 49.36 | 49.11 | 49.35 | 49.35 | 0.81% | 597 |
| Feb 24, 2026 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | 0.48% | 122,457 |
| Feb 23, 2026 | 49.10 | 49.10 | 48.72 | 48.72 | 48.72 | 0.09% | 813 |
| Feb 20, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.72% | 25 |
| Feb 19, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.32 | 0.06% | 79 |
| Feb 18, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.29 | 1.16% | 32 |
| Feb 17, 2026 | 47.70 | 47.74 | 47.70 | 47.74 | 47.74 | 0.01% | 161 |
| Feb 13, 2026 | 47.64 | 47.74 | 47.64 | 47.74 | 47.74 | 0.12% | 109 |
| Feb 12, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -2.19% | 172 |
| Feb 11, 2026 | 48.38 | 48.75 | 48.38 | 48.75 | 48.75 | 0.99% | 629 |
| Feb 10, 2026 | 48.16 | 48.27 | 48.16 | 48.27 | 48.27 | -0.58% | 110 |
| Feb 9, 2026 | 48.35 | 48.55 | 48.35 | 48.55 | 48.55 | 1.49% | 106 |
| Feb 6, 2026 | 47.37 | 47.84 | 47.37 | 47.84 | 47.84 | 2.38% | 303 |
| Feb 5, 2026 | 46.97 | 47.11 | 46.73 | 46.73 | 46.73 | -3.47% | 418 |
| Feb 4, 2026 | 48.02 | 48.41 | 47.73 | 48.41 | 48.41 | 1.03% | 420 |
| Feb 3, 2026 | 47.39 | 47.92 | 47.39 | 47.92 | 47.92 | 1.11% | 107 |
| Feb 2, 2026 | 47.23 | 47.39 | 47.08 | 47.39 | 47.39 | 0.17% | 169,796 |
| Jan 30, 2026 | 47.71 | 47.71 | 47.31 | 47.31 | 47.31 | -2.39% | 401 |
| Jan 29, 2026 | 48.24 | 48.47 | 48.24 | 48.47 | 48.47 | 0.45% | 111 |
| Jan 28, 2026 | 47.91 | 48.26 | 47.91 | 48.26 | 48.25 | -0.16% | 163 |
| Jan 27, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.95% | 109 |
| Jan 26, 2026 | 47.83 | 48.07 | 47.83 | 47.87 | 47.87 | 0.54% | 280 |
| Jan 23, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.33% | 8 |
| Jan 22, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.44% | 8 |
| Jan 21, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.07% | 2 |
| Jan 20, 2026 | 47.01 | 47.01 | 46.75 | 46.75 | 46.75 | -1.61% | 108 |
| Jan 16, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.06% | 56 |
| Jan 15, 2026 | 47.45 | 47.54 | 47.45 | 47.54 | 47.54 | -0.41% | 245 |
| Jan 14, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.51% | 12 |
| Jan 13, 2026 | 49.00 | 49.00 | 47.28 | 47.50 | 47.50 | -0.35% | 4,307 |
| Jan 12, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.96% | 60 |
| Jan 9, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.07% | 10 |
| Jan 8, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.40% | 12 |
| Jan 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.76% | 34 |
| Jan 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.86% | 11 |
| Jan 5, 2026 | 46.70 | 46.87 | 46.63 | 46.86 | 46.86 | 1.15% | 73,612 |
| Jan 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.32 | 0.81% | 15 |
| Dec 31, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.22% | 214 |
| Dec 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.67% | 22 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.75 | 45.75 | 45.75 | -0.71% | 226 |
| Dec 26, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.85% | 11 |
| Dec 24, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.42% | 8 |
| Dec 23, 2025 | 45.90 | 45.90 | 45.75 | 45.87 | 45.87 | 0.31% | 1,609 |
| Dec 22, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.86% | 11 |
| Dec 19, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.66 | 0.98% | 8 |
| Dec 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.22 | 0.58% | 7 |
| Dec 17, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 44.96 | -0.12% | 7 |
| Dec 16, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.01 | -0.23% | 211 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.57 | 45.57 | 45.11 | 0.51% | 111 |
| Dec 12, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.88 | -0.31% | 12 |
| Dec 11, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.02 | 0.63% | 7 |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.74 | 0.60% | 7 |
| Dec 9, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.47 | -0.04% | 21 |
| Dec 8, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.49 | 0.02% | 118 |
| Dec 5, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.48 | 0.42% | 63 |
| Dec 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.30 | 0.01% | 9 |
| Dec 3, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.29 | 0.46% | 8 |
| Dec 2, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.09 | 0.09% | 49 |
| Dec 1, 2025 | 44.37 | 44.50 | 44.37 | 44.50 | 44.05 | -0.37% | 42,070 |
| Nov 28, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.21 | 0.76% | 23 |
| Nov 26, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 43.88 | 0.50% | 9 |
| Nov 25, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 43.66 | 0.39% | 7 |
| Nov 24, 2025 | 43.80 | 43.93 | 43.80 | 43.93 | 43.49 | 0.30% | 2,502 |
| Nov 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.36 | 0.13% | 23 |
| Nov 20, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.30 | -0.61% | - |
| Nov 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.57 | 0.03% | - |
| Nov 18, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | 43.56 | -0.33% | 280 |
| Nov 17, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 43.70 | -0.56% | 53 |
| Nov 14, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.95 | -0.45% | - |
| Nov 13, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.14 | -0.65% | - |
| Nov 12, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.44 | 0.25% | - |
| Nov 11, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.33 | 0.54% | - |
| Nov 10, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.09 | 1.03% | - |
| Nov 7, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.64 | -0.28% | - |
| Nov 6, 2025 | 44.22 | 44.22 | 44.12 | 44.21 | 43.76 | 0.19% | 620 |
| Nov 5, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.68 | 0.70% | 2 |
| Nov 4, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.37 | -0.90% | 9 |
| Nov 3, 2025 | 44.73 | 44.73 | 44.17 | 44.21 | 43.77 | 0.07% | 39,809 |
| Oct 31, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.73 | -0.02% | - |
| Oct 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.74 | -0.15% | 1 |
| Oct 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.81 | -1.39% | 69 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.43 | -0.02% | 13 |
| Oct 27, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.43 | 0.26% | 43 |
| Oct 24, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.32 | 0.01% | 9 |
| Oct 23, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.32 | -0.12% | - |
| Oct 22, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.37 | -0.03% | 3 |
| Oct 21, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.38 | -1.10% | - |
| Oct 20, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 44.87 | 0.76% | 2 |
| Oct 17, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.54 | -0.53% | 4 |
| Oct 16, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.77 | 0.52% | - |
| Oct 15, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.54 | 0.17% | - |
| Oct 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.46 | 0.17% | 5 |
| Oct 13, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.39 | 0.49% | 3 |
| Oct 10, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.17 | -0.64% | 1 |