Invesco Managed Futures Strategy ETF (IMF)
BATS: IMF · Real-Time Price · USD
50.49
-0.33 (-0.65%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.17 | 50.80 | 50.17 | 50.49 | 50.49 | -0.65% | 634 |
| Jun 25, 2026 | 50.72 | 51.11 | 50.72 | 50.82 | 50.82 | 0.71% | 1,533 |
| Jun 24, 2026 | 50.55 | 50.78 | 50.46 | 50.46 | 50.46 | -1.40% | 1,008 |
| Jun 23, 2026 | 51.06 | 55.71 | 51.06 | 51.18 | 51.17 | -0.87% | 7,237 |
| Jun 22, 2026 | 51.63 | 51.79 | 51.63 | 51.63 | 51.62 | 0.29% | 338 |
| Jun 18, 2026 | 51.45 | 51.48 | 51.37 | 51.48 | 51.48 | 0.23% | 1,540 |
| Jun 17, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.04% | 459 |
| Jun 16, 2026 | 51.42 | 51.42 | 51.34 | 51.34 | 51.34 | -0.65% | 902 |
| Jun 15, 2026 | 51.59 | 51.67 | 51.55 | 51.67 | 51.67 | 0.26% | 2,290 |
| Jun 12, 2026 | 51.79 | 51.79 | 51.54 | 51.54 | 51.54 | 0.27% | 1,059 |
| Jun 11, 2026 | 51.53 | 51.53 | 51.40 | 51.40 | 51.40 | 0.10% | 161 |
| Jun 10, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.10% | 81 |
| Jun 9, 2026 | 51.32 | 51.42 | 51.30 | 51.30 | 51.30 | -1.21% | 1,145 |
| Jun 8, 2026 | 51.57 | 51.93 | 51.57 | 51.93 | 51.93 | 0.48% | 842 |
| Jun 5, 2026 | 52.14 | 52.14 | 51.68 | 51.68 | 51.68 | -1.62% | 551 |
| Jun 4, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.21% | 482 |
| Jun 3, 2026 | 52.68 | 52.68 | 52.42 | 52.42 | 52.42 | 0.01% | 456 |
| Jun 2, 2026 | 52.55 | 52.58 | 52.21 | 52.41 | 52.41 | 0.32% | 717 |
| Jun 1, 2026 | 52.04 | 52.40 | 52.03 | 52.25 | 52.25 | 0.57% | 94,540 |
| May 29, 2026 | 52.14 | 52.14 | 51.74 | 51.96 | 51.95 | -0.05% | 25,440 |
| May 28, 2026 | 51.95 | 51.98 | 51.95 | 51.98 | 51.98 | -0.05% | 327 |
| May 27, 2026 | 51.99 | 52.20 | 51.75 | 52.00 | 52.00 | -0.50% | 9,835 |
| May 26, 2026 | 52.35 | 52.51 | 51.95 | 52.27 | 52.27 | -0.19% | 2,171 |
| May 22, 2026 | 52.05 | 52.63 | 52.05 | 52.37 | 52.37 | - | 1,277 |
| May 21, 2026 | 52.52 | 52.52 | 52.37 | 52.37 | 52.37 | -0.02% | 147 |
| May 20, 2026 | 52.55 | 52.63 | 52.38 | 52.38 | 52.38 | -0.90% | 1,180 |
| May 19, 2026 | 52.83 | 54.52 | 52.52 | 52.86 | 52.86 | 0.52% | 32,449 |
| May 18, 2026 | 52.86 | 52.93 | 52.59 | 52.59 | 52.59 | 0.30% | 733 |
| May 15, 2026 | 52.21 | 52.45 | 52.21 | 52.43 | 52.43 | -0.20% | 847 |
| May 14, 2026 | 52.45 | 52.53 | 52.27 | 52.53 | 52.53 | -0.46% | 974 |
| May 13, 2026 | 52.77 | 53.04 | 52.77 | 52.77 | 52.77 | 0.04% | 895 |
| May 12, 2026 | 52.56 | 52.94 | 52.56 | 52.76 | 52.76 | 0.57% | 2,909 |
| May 11, 2026 | 52.53 | 52.74 | 52.33 | 52.46 | 52.46 | 1.00% | 6,116 |
| May 8, 2026 | 51.52 | 52.21 | 51.52 | 51.94 | 51.94 | 0.24% | 7,434 |
| May 7, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.81 | -0.55% | 369 |
| May 6, 2026 | 51.73 | 52.17 | 51.73 | 52.10 | 52.10 | -0.20% | 1,566 |
| May 5, 2026 | 52.28 | 52.30 | 52.05 | 52.21 | 52.21 | 0.54% | 1,431 |
| May 4, 2026 | 52.06 | 52.19 | 51.92 | 51.92 | 51.92 | -0.06% | 1,055 |
| May 1, 2026 | 52.12 | 52.12 | 51.83 | 51.96 | 51.95 | 0.06% | 185,593 |
| Apr 30, 2026 | 51.84 | 51.97 | 51.69 | 51.92 | 51.92 | 0.26% | 2,710 |
| Apr 29, 2026 | 51.90 | 51.96 | 51.79 | 51.79 | 51.79 | 0.18% | 284 |
| Apr 28, 2026 | 51.76 | 51.86 | 51.50 | 51.70 | 51.69 | 0.65% | 2,002 |
| Apr 27, 2026 | 51.80 | 51.83 | 51.36 | 51.36 | 51.36 | -0.26% | 2,249 |
| Apr 24, 2026 | 51.47 | 51.50 | 51.47 | 51.50 | 51.49 | -0.02% | 2,070 |
| Apr 23, 2026 | 51.62 | 51.81 | 51.51 | 51.51 | 51.51 | 0.01% | 2,322 |
| Apr 22, 2026 | 51.61 | 51.61 | 51.47 | 51.50 | 51.50 | 0.17% | 1,651 |
| Apr 21, 2026 | 51.47 | 51.47 | 51.41 | 51.41 | 51.41 | 0.37% | 727 |
| Apr 20, 2026 | 51.21 | 51.41 | 50.95 | 51.23 | 51.22 | 0.17% | 598 |
| Apr 17, 2026 | 50.90 | 51.14 | 50.89 | 51.14 | 51.14 | -0.46% | 575 |
| Apr 16, 2026 | 51.37 | 51.62 | 51.37 | 51.38 | 51.38 | 0.11% | 2,880 |
| Apr 15, 2026 | 50.89 | 51.35 | 50.89 | 51.32 | 51.32 | 0.55% | 386 |
| Apr 14, 2026 | 51.45 | 51.45 | 51.04 | 51.04 | 51.04 | -0.34% | 1,024 |
| Apr 13, 2026 | 51.56 | 51.56 | 51.22 | 51.22 | 51.22 | 0.43% | 1,236 |
| Apr 10, 2026 | 51.22 | 51.22 | 51.00 | 51.00 | 51.00 | 0.06% | 417 |
| Apr 9, 2026 | 51.74 | 52.02 | 50.70 | 50.97 | 50.97 | 0.68% | 4,336 |
| Apr 8, 2026 | 50.61 | 50.62 | 50.40 | 50.62 | 50.62 | -1.59% | 217,271 |
| Apr 7, 2026 | 51.91 | 51.91 | 51.30 | 51.44 | 51.44 | -0.09% | 2,067 |
| Apr 6, 2026 | 51.61 | 51.61 | 51.13 | 51.49 | 51.48 | 0.32% | 1,559 |
| Apr 2, 2026 | 51.46 | 51.46 | 51.22 | 51.32 | 51.32 | 1.21% | 744 |
| Apr 1, 2026 | 50.81 | 50.81 | 50.58 | 50.71 | 50.71 | -0.09% | 420,414 |
| Mar 31, 2026 | 50.81 | 50.81 | 50.75 | 50.75 | 50.75 | 0.20% | 318 |
| Mar 30, 2026 | 50.97 | 50.97 | 50.40 | 50.65 | 50.65 | 0.23% | 1,283 |
| Mar 27, 2026 | 50.65 | 50.65 | 50.49 | 50.53 | 50.53 | 0.91% | 260 |
| Mar 26, 2026 | 50.39 | 50.39 | 50.08 | 50.08 | 50.08 | 1.01% | 103 |
| Mar 25, 2026 | 49.53 | 49.58 | 49.53 | 49.58 | 49.58 | -0.09% | 150 |
| Mar 24, 2026 | 49.56 | 49.62 | 49.56 | 49.62 | 49.62 | 0.83% | 707 |
| Mar 23, 2026 | 49.38 | 49.62 | 49.21 | 49.21 | 49.21 | -1.16% | 8,706 |
| Mar 20, 2026 | 50.02 | 50.02 | 49.79 | 49.79 | 49.79 | -0.06% | 1,108 |
| Mar 19, 2026 | 49.88 | 49.88 | 49.82 | 49.82 | 49.82 | -1.02% | 385 |
| Mar 18, 2026 | 50.65 | 50.65 | 50.34 | 50.34 | 50.34 | -0.56% | 173 |
| Mar 17, 2026 | 50.67 | 50.67 | 50.50 | 50.62 | 50.62 | 1.28% | 7,403 |
| Mar 16, 2026 | 50.36 | 50.36 | 49.98 | 49.98 | 49.98 | -0.09% | 154 |
| Mar 13, 2026 | 50.74 | 50.74 | 49.96 | 50.02 | 50.02 | -1.37% | 38,710 |
| Mar 12, 2026 | 51.17 | 51.32 | 50.31 | 50.72 | 50.72 | 1.04% | 34,345 |
| Mar 11, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.42% | 187 |
| Mar 10, 2026 | 49.62 | 50.08 | 49.62 | 49.99 | 49.99 | 0.87% | 19,188 |
| Mar 9, 2026 | 50.16 | 50.16 | 49.56 | 49.56 | 49.56 | -0.84% | 2,960 |
| Mar 6, 2026 | 49.95 | 49.98 | 49.90 | 49.98 | 49.98 | 1.26% | 6,797 |
| 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 | 0.07% | 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 |