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
Sep 25, 2025	27.08	27.15	27.00	27.09	27.09	-0.73%	5,746
Sep 24, 2025	27.32	27.33	27.20	27.29	27.29	-0.87%	12,732
Sep 23, 2025	27.61	27.61	27.45	27.53	27.53	0.02%	309,098
Sep 22, 2025	27.42	27.58	27.32	27.53	27.53	-0.47%	3,714
Sep 19, 2025	27.68	27.74	27.60	27.65	27.43	-0.64%	5,040
Sep 18, 2025	27.85	27.89	27.66	27.83	27.60	0.27%	7,561
Sep 17, 2025	27.85	27.95	27.64	27.76	27.53	-0.46%	18,275
Sep 16, 2025	27.95	27.95	27.77	27.89	27.66	-0.77%	13,273
Sep 15, 2025	27.94	28.10	27.76	28.10	27.87	0.97%	439,486
Sep 12, 2025	27.95	27.95	27.80	27.83	27.60	-1.03%	8,302
Sep 11, 2025	27.92	28.12	27.92	28.12	27.89	1.26%	12,654
Sep 10, 2025	27.86	27.87	27.63	27.77	27.54	0.14%	13,522
Sep 9, 2025	27.80	27.88	27.73	27.73	27.50	-0.14%	10,145
Sep 8, 2025	27.78	27.89	27.74	27.77	27.54	0.80%	6,116
Sep 5, 2025	27.82	27.82	27.55	27.55	27.33	0.40%	10,761
Sep 4, 2025	27.48	27.50	27.16	27.44	27.22	0.09%	17,576
Sep 3, 2025	27.31	27.47	27.31	27.41	27.19	0.40%	11,947
Sep 2, 2025	27.12	27.32	27.09	27.31	27.08	-0.64%	11,599
Aug 29, 2025	27.55	27.64	27.48	27.48	27.26	-0.78%	12,724
Aug 28, 2025	27.72	27.72	27.58	27.70	27.47	0.25%	9,783
Aug 27, 2025	27.50	27.64	27.43	27.63	27.40	0.11%	15,124
Aug 26, 2025	27.67	27.67	27.46	27.60	27.37	-0.06%	9,441
Aug 25, 2025	27.93	27.93	27.61	27.61	27.39	-1.69%	12,834
Aug 22, 2025	27.72	28.15	27.72	28.09	27.86	1.82%	43,220
Aug 21, 2025	27.64	27.71	27.44	27.59	27.36	-0.68%	9,058
Aug 20, 2025	27.77	27.83	27.65	27.78	27.55	0.13%	5,786
Aug 19, 2025	27.84	27.86	27.66	27.74	27.51	-0.11%	5,500
Aug 18, 2025	27.75	27.82	27.70	27.77	27.54	0.22%	15,349
Aug 15, 2025	27.72	27.85	27.71	27.71	27.48	0.11%	3,485
Aug 14, 2025	27.55	27.72	27.55	27.68	27.45	0.04%	7,437
Aug 13, 2025	27.66	27.75	27.66	27.67	27.44	0.18%	7,733
Aug 12, 2025	27.45	27.65	27.43	27.62	27.40	0.80%	7,403
Aug 11, 2025	27.36	27.48	27.36	27.40	27.18	-0.27%	7,659
Aug 8, 2025	27.40	27.65	27.36	27.48	27.25	0.74%	11,613
Aug 7, 2025	27.36	27.36	27.20	27.27	27.05	0.32%	8,706
Aug 6, 2025	27.20	27.20	27.13	27.18	26.96	-	21,687
Aug 5, 2025	27.18	27.22	27.07	27.19	26.96	0.06%	7,768
Aug 4, 2025	27.10	27.22	27.03	27.17	26.95	1.30%	8,530
Aug 1, 2025	26.80	26.85	26.54	26.82	26.60	-0.63%	11,814
Jul 31, 2025	27.04	27.04	26.88	26.99	26.77	-0.81%	11,722
Jul 30, 2025	27.26	27.28	27.08	27.21	26.99	-0.33%	14,273
Jul 29, 2025	27.24	27.30	27.17	27.30	27.08	0.93%	4,128
Jul 28, 2025	27.18	27.23	26.87	27.05	26.83	-1.63%	10,360
Jul 25, 2025	27.46	27.58	27.27	27.50	27.27	-0.72%	14,167
Jul 24, 2025	27.69	27.84	27.69	27.70	27.47	-0.30%	4,406
Jul 23, 2025	27.51	27.87	27.51	27.78	27.55	1.38%	8,261
Jul 22, 2025	27.25	27.43	27.22	27.40	27.18	0.66%	6,883
Jul 21, 2025	27.32	27.45	27.22	27.22	27.00	0.25%	5,897
Jul 18, 2025	27.27	27.32	27.15	27.15	26.93	-0.19%	3,015
Jul 17, 2025	27.13	27.22	27.10	27.20	26.98	0.11%	2,595