Invesco International Developed Dynamic Multifactor ETF (IMFL)

BATS: IMFL · Real-Time Price · USD

32.39

-0.82 (-2.47%)

At close: Mar 5, 2026, 4:00 PM EST

32.39

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.70	32.81	32.20	32.39	32.39	-2.47%	2,305
Mar 4, 2026	32.98	33.29	32.75	33.21	33.21	0.54%	971
Mar 3, 2026	32.48	33.25	32.11	33.03	33.03	-3.45%	28,832
Mar 2, 2026	33.95	34.25	33.92	34.21	34.21	-1.53%	5,769
Feb 27, 2026	34.83	34.83	34.73	34.74	34.74	-0.20%	2,668
Feb 26, 2026	34.95	34.95	34.63	34.81	34.81	-0.51%	9,057
Feb 25, 2026	34.69	36.00	34.27	34.99	34.99	1.39%	75,669
Feb 24, 2026	34.32	34.61	34.32	34.51	34.51	0.06%	103,362
Feb 23, 2026	34.54	34.69	34.28	34.49	34.49	-0.20%	93,582
Feb 20, 2026	34.13	34.56	34.12	34.56	34.56	1.62%	42,813
Feb 19, 2026	33.80	34.01	33.80	34.01	34.01	0.03%	36,910
Feb 18, 2026	33.93	34.18	33.92	34.00	34.00	0.29%	22,434
Feb 17, 2026	33.58	33.91	33.55	33.90	33.90	-	6,165,888
Feb 13, 2026	33.75	33.93	33.58	33.90	33.90	-0.06%	37,856
Feb 12, 2026	34.42	34.42	33.61	33.92	33.92	-0.64%	137,981
Feb 11, 2026	34.11	34.18	33.85	34.14	34.14	0.86%	117,745
Feb 10, 2026	33.87	33.91	33.67	33.85	33.85	0.53%	252,819
Feb 9, 2026	33.27	33.67	33.27	33.67	33.67	1.97%	104,331
Feb 6, 2026	32.70	33.02	32.70	33.02	33.02	2.48%	83,302
Feb 5, 2026	32.45	32.62	32.19	32.22	32.22	-1.20%	90,151
Feb 4, 2026	33.02	33.51	32.59	32.61	32.61	0.71%	20,872
Feb 3, 2026	32.31	32.44	32.18	32.38	32.38	1.41%	28,359
Feb 2, 2026	31.84	32.07	31.84	31.93	31.93	0.03%	24,898
Jan 30, 2026	32.23	32.23	31.85	31.92	31.92	-1.27%	11,524
Jan 29, 2026	32.41	32.41	31.88	32.33	32.33	0.81%	28,308
Jan 28, 2026	32.09	32.17	31.88	32.07	32.07	-0.80%	94,482
Jan 27, 2026	32.01	32.36	32.01	32.33	32.33	2.12%	13,224
Jan 26, 2026	31.73	31.85	31.66	31.66	31.66	0.22%	12,740
Jan 23, 2026	31.29	31.62	31.23	31.59	31.59	0.41%	14,914
Jan 22, 2026	31.39	31.48	31.30	31.46	31.46	0.35%	136,792
Jan 21, 2026	31.17	31.43	31.05	31.35	31.35	1.33%	93,298
Jan 20, 2026	30.80	31.09	30.80	30.94	30.94	-0.80%	32,792
Jan 16, 2026	31.06	31.19	31.06	31.19	31.19	0.48%	15,092
Jan 15, 2026	31.02	31.14	30.97	31.04	31.04	0.26%	64,622
Jan 14, 2026	30.89	31.00	30.87	30.96	30.96	0.81%	12,878
Jan 13, 2026	30.85	30.85	30.63	30.71	30.71	-0.66%	24,749
Jan 12, 2026	30.89	30.93	30.80	30.92	30.92	0.70%	108,787
Jan 9, 2026	30.58	30.76	30.58	30.70	30.70	0.56%	28,541
Jan 8, 2026	30.42	30.53	30.34	30.53	30.53	0.44%	39,961
Jan 7, 2026	30.44	30.49	30.33	30.40	30.40	-0.34%	16,390
Jan 6, 2026	30.54	30.59	30.47	30.50	30.50	0.10%	45,645
Jan 5, 2026	30.24	30.52	30.24	30.47	30.47	1.09%	134,826
Jan 2, 2026	30.04	30.15	29.93	30.14	30.14	1.17%	138,942
Dec 31, 2025	29.84	29.86	29.71	29.79	29.79	-0.33%	13,848
Dec 30, 2025	29.90	30.00	29.86	29.89	29.89	0.13%	12,809
Dec 29, 2025	29.75	29.87	29.75	29.85	29.85	-0.07%	17,694
Dec 26, 2025	29.82	29.87	29.76	29.87	29.87	-0.17%	17,178
Dec 24, 2025	29.83	29.96	29.83	29.92	29.92	0.50%	15,262
Dec 23, 2025	29.77	29.85	29.73	29.77	29.77	0.47%	149,018
Dec 22, 2025	29.62	29.77	29.50	29.63	29.63	-0.80%	20,806
Dec 19, 2025	29.79	29.95	29.74	29.87	29.60	1.08%	107,393
Dec 18, 2025	29.61	29.72	29.52	29.55	29.29	0.75%	18,207
Dec 17, 2025	29.55	29.55	29.29	29.33	29.07	-0.77%	11,998
Dec 16, 2025	29.74	29.74	29.45	29.56	29.29	-0.98%	88,483
Dec 15, 2025	29.86	29.88	29.69	29.85	29.58	1.46%	25,238
Dec 12, 2025	29.57	29.58	29.33	29.42	29.16	-0.78%	18,125
Dec 11, 2025	29.59	29.86	29.59	29.65	29.39	0.51%	17,189
Dec 10, 2025	29.28	29.59	29.27	29.50	29.24	0.89%	48,338
Dec 9, 2025	29.30	29.37	29.22	29.24	28.98	-0.20%	7,847
Dec 8, 2025	29.27	29.30	29.17	29.30	29.04	0.17%	8,653
Dec 5, 2025	29.28	32.21	29.04	29.25	28.99	0.17%	14,697
Dec 4, 2025	29.22	29.26	28.82	29.20	28.94	-0.07%	23,410
Dec 3, 2025	29.06	29.22	29.06	29.22	28.96	0.55%	16,284
Dec 2, 2025	29.08	29.10	28.95	29.06	28.80	0.69%	14,216
Dec 1, 2025	29.02	29.12	28.73	28.86	28.60	-0.57%	25,366
Nov 28, 2025	28.94	29.06	28.94	29.03	28.77	0.16%	1,856
Nov 26, 2025	28.78	29.01	28.78	28.98	28.72	1.47%	8,507
Nov 25, 2025	28.46	28.64	28.43	28.56	28.31	0.58%	12,829
Nov 24, 2025	28.21	28.51	28.11	28.40	28.14	0.71%	195,767
Nov 21, 2025	28.04	28.24	27.90	28.20	27.94	1.10%	11,858
Nov 20, 2025	28.44	28.48	27.87	27.89	27.64	-1.27%	23,811
Nov 19, 2025	28.35	28.36	28.13	28.25	28.00	0.28%	18,539
Nov 18, 2025	28.16	28.31	28.08	28.17	27.92	-1.42%	8,559
Nov 17, 2025	28.89	28.93	28.52	28.58	28.32	-1.60%	21,917
Nov 14, 2025	28.88	29.11	28.88	29.04	28.78	-0.03%	5,389
Nov 13, 2025	29.27	29.29	28.92	29.05	28.79	-0.68%	52,386
Nov 12, 2025	29.14	29.31	29.14	29.25	28.99	1.18%	10,395
Nov 11, 2025	28.91	29.06	28.88	28.91	28.65	0.02%	17,348
Nov 10, 2025	28.74	28.94	28.74	28.91	28.65	1.10%	16,302
Nov 7, 2025	28.38	28.59	28.25	28.59	28.34	0.35%	80,479
Nov 6, 2025	28.65	28.65	28.40	28.49	28.24	-1.20%	18,134
Nov 5, 2025	28.67	28.91	28.67	28.84	28.58	1.16%	8,632
Nov 4, 2025	28.51	28.65	28.51	28.51	28.25	-1.62%	5,540
Nov 3, 2025	28.95	29.05	28.91	28.98	28.72	0.85%	5,905
Oct 31, 2025	28.74	28.79	28.58	28.73	28.47	0.52%	71,052
Oct 30, 2025	28.79	28.83	28.55	28.58	28.33	-0.83%	485,432
Oct 29, 2025	28.94	29.03	28.73	28.82	28.56	-0.62%	6,855
Oct 28, 2025	28.83	29.04	28.77	29.00	28.74	-0.24%	20,677
Oct 27, 2025	28.94	29.21	28.84	29.07	28.81	1.08%	27,604
Oct 24, 2025	28.72	28.76	28.60	28.76	28.50	0.45%	7,230
Oct 23, 2025	28.54	28.65	28.42	28.63	28.38	0.80%	10,073
Oct 22, 2025	28.51	28.70	28.31	28.41	28.15	-0.15%	8,355
Oct 21, 2025	28.50	29.26	28.38	28.45	28.19	-0.85%	12,847
Oct 20, 2025	28.67	28.75	28.53	28.69	28.43	0.77%	110,461
Oct 17, 2025	28.30	28.52	28.29	28.47	28.22	0.47%	7,529
Oct 16, 2025	28.28	28.41	28.21	28.34	28.09	0.97%	8,110
Oct 15, 2025	28.05	28.13	27.88	28.07	27.82	0.41%	7,184
Oct 14, 2025	27.64	28.02	27.64	27.95	27.70	0.52%	7,571
Oct 13, 2025	27.80	27.92	27.75	27.81	27.56	0.85%	18,075
Oct 10, 2025	28.04	28.88	27.51	27.57	27.32	-1.64%	13,744