Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
62.30
-0.46 (-0.73%)
At close: Mar 5, 2026, 4:00 PM EST
62.30
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.39 | 62.74 | 61.73 | 62.30 | 62.30 | -0.73% | 21,029 |
| Mar 4, 2026 | 62.49 | 62.88 | 62.39 | 62.76 | 62.76 | 0.80% | 9,073 |
| Mar 3, 2026 | 62.98 | 62.98 | 61.09 | 62.26 | 62.26 | -1.35% | 23,685 |
| Mar 2, 2026 | 62.18 | 63.27 | 62.18 | 63.11 | 63.11 | 0.19% | 294,888 |
| Feb 27, 2026 | 62.81 | 63.01 | 62.66 | 62.99 | 62.99 | -0.65% | 13,105 |
| Feb 26, 2026 | 63.51 | 63.64 | 62.90 | 63.40 | 63.40 | -0.27% | 161,870 |
| Feb 25, 2026 | 63.30 | 63.63 | 63.25 | 63.57 | 63.57 | 0.82% | 120,570 |
| Feb 24, 2026 | 62.37 | 63.12 | 62.36 | 63.05 | 63.05 | 0.99% | 8,306 |
| Feb 23, 2026 | 63.13 | 63.32 | 62.15 | 62.43 | 62.43 | -1.56% | 177,478 |
| Feb 20, 2026 | 62.67 | 63.47 | 62.67 | 63.42 | 63.42 | 0.75% | 177,434 |
| Feb 19, 2026 | 62.93 | 63.03 | 62.58 | 62.95 | 62.95 | -0.27% | 148,739 |
| Feb 18, 2026 | 62.73 | 63.42 | 62.72 | 63.12 | 63.12 | 0.90% | 406,669 |
| Feb 17, 2026 | 62.30 | 62.75 | 61.80 | 62.56 | 62.56 | -0.02% | 2,153,785 |
| Feb 13, 2026 | 62.41 | 62.94 | 61.97 | 62.57 | 62.57 | 0.43% | 324,405 |
| Feb 12, 2026 | 63.69 | 63.92 | 62.18 | 62.30 | 62.30 | -1.87% | 341,804 |
| Feb 11, 2026 | 63.81 | 63.99 | 63.08 | 63.49 | 63.49 | 0.32% | 395,874 |
| Feb 10, 2026 | 63.46 | 63.66 | 63.27 | 63.29 | 63.29 | -0.25% | 559,070 |
| Feb 9, 2026 | 63.04 | 63.63 | 62.92 | 63.45 | 63.45 | 0.44% | 228,651 |
| Feb 6, 2026 | 61.99 | 63.27 | 61.99 | 63.17 | 63.17 | 2.55% | 279,476 |
| Feb 5, 2026 | 61.77 | 62.15 | 61.29 | 61.60 | 61.60 | -1.38% | 195,561 |
| Feb 4, 2026 | 62.76 | 62.95 | 61.89 | 62.46 | 62.46 | -0.43% | 320,176 |
| Feb 3, 2026 | 63.25 | 63.35 | 62.08 | 62.73 | 62.73 | -0.71% | 186,701 |
| Feb 2, 2026 | 62.43 | 63.38 | 62.43 | 63.18 | 63.18 | 0.61% | 150,210 |
| Jan 30, 2026 | 63.11 | 63.32 | 62.41 | 62.80 | 62.80 | -1.13% | 335,500 |
| Jan 29, 2026 | 63.72 | 63.72 | 62.54 | 63.51 | 63.51 | 0.22% | 320,722 |
| Jan 28, 2026 | 63.51 | 63.65 | 63.24 | 63.37 | 63.37 | 0.09% | 371,216 |
| Jan 27, 2026 | 63.25 | 63.42 | 63.11 | 63.31 | 63.31 | 0.32% | 290,376 |
| Jan 26, 2026 | 63.11 | 63.24 | 63.10 | 63.11 | 63.11 | 0.25% | 120,515 |
| Jan 23, 2026 | 63.03 | 63.15 | 62.81 | 62.95 | 62.95 | -0.10% | 149,603 |
| Jan 22, 2026 | 63.11 | 63.24 | 62.86 | 63.01 | 63.01 | 0.56% | 194,920 |
| Jan 21, 2026 | 62.02 | 62.95 | 61.96 | 62.66 | 62.66 | 1.69% | 197,980 |
| Jan 20, 2026 | 61.90 | 62.31 | 61.56 | 61.62 | 61.62 | -1.91% | 132,671 |
| Jan 16, 2026 | 63.11 | 63.17 | 62.76 | 62.82 | 62.82 | -0.27% | 202,248 |
| Jan 15, 2026 | 63.04 | 63.29 | 62.95 | 62.99 | 62.99 | 0.56% | 272,089 |
| Jan 14, 2026 | 62.73 | 62.81 | 62.33 | 62.64 | 62.64 | -0.49% | 259,823 |
| Jan 13, 2026 | 63.16 | 63.20 | 62.75 | 62.95 | 62.95 | -0.21% | 271,214 |
| Jan 12, 2026 | 62.78 | 63.15 | 62.75 | 63.08 | 63.08 | -0.05% | 381,134 |
| Jan 9, 2026 | 62.87 | 63.19 | 62.58 | 63.11 | 63.11 | 0.70% | 162,318 |
| Jan 8, 2026 | 62.48 | 62.75 | 62.33 | 62.67 | 62.67 | 0.24% | 235,323 |
| Jan 7, 2026 | 62.98 | 62.98 | 62.49 | 62.52 | 62.52 | -0.78% | 889,420 |
| Jan 6, 2026 | 62.42 | 63.05 | 62.42 | 63.01 | 63.01 | 1.03% | 250,917 |
| Jan 5, 2026 | 62.09 | 62.55 | 62.09 | 62.37 | 62.37 | 1.14% | 267,700 |
| Jan 2, 2026 | 61.49 | 61.75 | 61.28 | 61.67 | 61.67 | 0.88% | 251,960 |
| Dec 31, 2025 | 61.64 | 61.64 | 61.11 | 61.13 | 61.13 | -0.83% | 286,064 |
| Dec 30, 2025 | 61.77 | 61.82 | 61.64 | 61.64 | 61.64 | -0.16% | 117,561 |
| Dec 29, 2025 | 61.62 | 61.85 | 61.57 | 61.74 | 61.74 | -0.40% | 202,124 |
| Dec 26, 2025 | 62.04 | 62.04 | 61.87 | 61.99 | 61.99 | 0.03% | 84,816 |
| Dec 24, 2025 | 61.80 | 62.04 | 61.76 | 61.97 | 61.97 | 0.31% | 69,237 |
| Dec 23, 2025 | 61.59 | 61.79 | 61.50 | 61.78 | 61.78 | 0.19% | 143,886 |
| Dec 22, 2025 | 61.49 | 61.69 | 61.49 | 61.67 | 61.67 | 0.53% | 158,015 |
| Dec 19, 2025 | 60.88 | 61.42 | 60.88 | 61.34 | 61.18 | 1.00% | 567,045 |
| Dec 18, 2025 | 60.91 | 61.23 | 60.61 | 60.73 | 60.58 | 0.80% | 249,200 |
| Dec 17, 2025 | 61.01 | 61.11 | 60.23 | 60.25 | 60.10 | -1.12% | 155,483 |
| Dec 16, 2025 | 60.98 | 61.20 | 60.58 | 60.93 | 60.78 | -0.36% | 243,231 |
| Dec 15, 2025 | 61.68 | 61.68 | 61.07 | 61.15 | 60.99 | -0.26% | 183,723 |
| Dec 12, 2025 | 62.09 | 62.22 | 61.14 | 61.31 | 61.15 | -1.30% | 271,838 |
| Dec 11, 2025 | 61.68 | 62.14 | 61.55 | 62.12 | 61.96 | 0.37% | 345,204 |
| Dec 10, 2025 | 61.14 | 62.05 | 61.13 | 61.89 | 61.73 | 1.21% | 143,136 |
| Dec 9, 2025 | 61.03 | 61.43 | 61.03 | 61.15 | 60.99 | - | 141,021 |
| Dec 8, 2025 | 61.42 | 61.42 | 60.99 | 61.15 | 60.99 | -0.28% | 180,254 |
| Dec 5, 2025 | 61.21 | 61.61 | 61.21 | 61.32 | 61.16 | 0.26% | 138,118 |
| Dec 4, 2025 | 61.12 | 61.24 | 60.89 | 61.16 | 61.00 | 0.25% | 206,534 |
| Dec 3, 2025 | 60.52 | 61.10 | 60.52 | 61.01 | 60.85 | 0.64% | 122,880 |
| Dec 2, 2025 | 60.71 | 60.78 | 60.39 | 60.62 | 60.47 | 0.26% | 120,380 |
| Dec 1, 2025 | 60.16 | 60.78 | 60.16 | 60.46 | 60.31 | -0.21% | 146,064 |
| Nov 28, 2025 | 60.35 | 60.64 | 60.30 | 60.59 | 60.44 | 0.60% | 41,851 |
| Nov 26, 2025 | 59.91 | 60.45 | 59.91 | 60.23 | 60.08 | 0.99% | 85,814 |
| Nov 25, 2025 | 58.88 | 59.75 | 58.70 | 59.64 | 59.49 | 1.12% | 151,775 |
| Nov 24, 2025 | 58.51 | 59.12 | 58.29 | 58.98 | 58.83 | 1.44% | 125,179 |
| Nov 21, 2025 | 57.48 | 58.60 | 57.12 | 58.14 | 57.99 | 1.50% | 288,500 |
| Nov 20, 2025 | 59.37 | 59.60 | 57.25 | 57.28 | 57.13 | -2.04% | 282,483 |
| Nov 19, 2025 | 58.37 | 58.91 | 58.13 | 58.47 | 58.32 | 0.22% | 242,412 |
| Nov 18, 2025 | 58.33 | 58.79 | 57.89 | 58.34 | 58.19 | -0.61% | 537,024 |
| Nov 17, 2025 | 59.34 | 59.68 | 58.38 | 58.70 | 58.55 | -1.51% | 259,367 |
| Nov 14, 2025 | 58.87 | 60.05 | 58.81 | 59.60 | 59.45 | -0.03% | 458,648 |
| Nov 13, 2025 | 60.43 | 60.62 | 59.48 | 59.62 | 59.47 | -1.91% | 374,883 |
| Nov 12, 2025 | 60.87 | 61.02 | 60.67 | 60.78 | 60.63 | 0.21% | 241,513 |
| Nov 11, 2025 | 60.47 | 60.80 | 60.39 | 60.65 | 60.50 | 0.02% | 302,155 |
| Nov 10, 2025 | 60.48 | 60.77 | 60.09 | 60.64 | 60.49 | 1.44% | 462,160 |
| Nov 7, 2025 | 59.20 | 59.80 | 58.71 | 59.78 | 59.63 | 0.49% | 774,846 |
| Nov 6, 2025 | 59.90 | 59.90 | 59.42 | 59.49 | 59.34 | -0.87% | 391,191 |
| Nov 5, 2025 | 59.85 | 60.26 | 59.85 | 60.01 | 59.86 | 0.15% | 159,757 |
| Nov 4, 2025 | 59.77 | 60.06 | 59.77 | 59.92 | 59.77 | -0.45% | 154,270 |
| Nov 3, 2025 | 60.38 | 60.38 | 59.93 | 60.19 | 60.04 | 0.07% | 158,668 |
| Oct 31, 2025 | 60.56 | 60.56 | 60.01 | 60.15 | 60.00 | 0.08% | 350,840 |
| Oct 30, 2025 | 60.21 | 60.59 | 60.10 | 60.10 | 59.95 | -0.92% | 260,290 |
| Oct 29, 2025 | 61.02 | 61.02 | 60.41 | 60.66 | 60.51 | -0.54% | 262,786 |
| Oct 28, 2025 | 61.21 | 61.21 | 60.98 | 60.99 | 60.83 | -0.10% | 133,556 |
| Oct 27, 2025 | 60.94 | 61.06 | 60.85 | 61.05 | 60.89 | 0.78% | 281,825 |
| Oct 24, 2025 | 60.65 | 60.70 | 60.52 | 60.58 | 60.43 | 0.46% | 368,742 |
| Oct 23, 2025 | 60.17 | 60.39 | 60.09 | 60.30 | 60.15 | 0.32% | 143,172 |
| Oct 22, 2025 | 60.32 | 60.38 | 59.88 | 60.11 | 59.96 | -0.46% | 277,041 |
| Oct 21, 2025 | 60.26 | 60.46 | 60.24 | 60.39 | 60.24 | 0.12% | 191,543 |
| Oct 20, 2025 | 59.92 | 60.39 | 59.92 | 60.32 | 60.17 | 1.02% | 223,764 |
| Oct 17, 2025 | 59.16 | 59.82 | 59.16 | 59.71 | 59.56 | 0.86% | 186,228 |
| Oct 16, 2025 | 59.83 | 59.93 | 58.97 | 59.20 | 59.05 | -0.99% | 158,448 |
| Oct 15, 2025 | 60.01 | 60.27 | 59.43 | 59.79 | 59.64 | 0.03% | 97,338 |
| Oct 14, 2025 | 59.17 | 59.96 | 59.07 | 59.77 | 59.62 | 0.27% | 207,710 |
| Oct 13, 2025 | 59.57 | 59.73 | 59.37 | 59.61 | 59.46 | 0.88% | 123,168 |
| Oct 10, 2025 | 60.31 | 60.52 | 59.07 | 59.09 | 58.94 | -1.96% | 216,257 |