Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
65.03
-0.29 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.08 | 65.18 | 64.96 | 65.03 | 65.03 | -0.44% | 139,523 |
| Apr 27, 2026 | 65.14 | 65.40 | 65.14 | 65.32 | 65.32 | 0.05% | 98,775 |
| Apr 24, 2026 | 65.03 | 65.33 | 64.94 | 65.29 | 65.29 | 0.63% | 18,611 |
| Apr 23, 2026 | 64.85 | 65.06 | 64.34 | 64.88 | 64.88 | -0.32% | 133,862 |
| Apr 22, 2026 | 65.03 | 65.15 | 64.90 | 65.09 | 65.09 | 0.82% | 219,284 |
| Apr 21, 2026 | 65.13 | 65.22 | 64.49 | 64.56 | 64.56 | -0.69% | 207,619 |
| Apr 20, 2026 | 64.90 | 65.13 | 64.88 | 65.01 | 65.01 | -0.09% | 93,968 |
| Apr 17, 2026 | 64.51 | 65.18 | 64.51 | 65.07 | 65.07 | 1.40% | 13,242 |
| Apr 16, 2026 | 64.21 | 64.27 | 64.07 | 64.17 | 64.17 | -0.02% | 7,605 |
| Apr 15, 2026 | 63.86 | 64.20 | 63.69 | 64.18 | 64.18 | 0.45% | 278,051 |
| Apr 14, 2026 | 63.49 | 63.89 | 63.40 | 63.89 | 63.89 | 0.92% | 131,174 |
| Apr 13, 2026 | 62.55 | 63.33 | 62.55 | 63.31 | 63.31 | 0.86% | 145,351 |
| Apr 10, 2026 | 63.19 | 63.19 | 62.71 | 62.77 | 62.77 | -0.51% | 240,965 |
| Apr 9, 2026 | 62.64 | 63.18 | 62.57 | 63.09 | 63.09 | 0.43% | 190,401 |
| Apr 8, 2026 | 62.81 | 62.85 | 62.45 | 62.82 | 62.82 | 2.53% | 270,852 |
| Apr 7, 2026 | 60.91 | 61.27 | 60.68 | 61.27 | 61.27 | 0.28% | 232,941 |
| Apr 6, 2026 | 60.77 | 61.12 | 60.72 | 61.10 | 61.10 | 0.51% | 234,030 |
| Apr 2, 2026 | 59.85 | 60.99 | 59.85 | 60.79 | 60.79 | 0.18% | 480,267 |
| Apr 1, 2026 | 60.41 | 60.96 | 60.41 | 60.68 | 60.68 | 0.93% | 230,478 |
| Mar 31, 2026 | 59.10 | 60.18 | 59.10 | 60.12 | 60.12 | 2.58% | 304,434 |
| Mar 30, 2026 | 59.74 | 59.74 | 58.38 | 58.61 | 58.61 | -1.11% | 161,163 |
| Mar 27, 2026 | 59.75 | 59.95 | 59.17 | 59.27 | 59.27 | -0.99% | 190,036 |
| Mar 26, 2026 | 60.42 | 60.68 | 59.81 | 59.86 | 59.86 | -1.72% | 285,723 |
| Mar 25, 2026 | 61.05 | 61.23 | 60.68 | 60.91 | 60.91 | 0.26% | 163,655 |
| Mar 24, 2026 | 60.08 | 61.00 | 60.08 | 60.75 | 60.75 | 0.36% | 154,655 |
| Mar 23, 2026 | 60.69 | 61.25 | 60.39 | 60.53 | 60.53 | 0.70% | 305,480 |
| Mar 20, 2026 | 61.03 | 61.04 | 59.79 | 60.11 | 59.96 | -1.76% | 123,952 |
| Mar 19, 2026 | 60.63 | 61.54 | 60.63 | 61.19 | 61.04 | -0.23% | 179,097 |
| Mar 18, 2026 | 61.88 | 62.08 | 61.33 | 61.33 | 61.18 | -1.21% | 227,722 |
| Mar 17, 2026 | 61.98 | 62.30 | 61.98 | 62.08 | 61.93 | 0.66% | 176,570 |
| Mar 16, 2026 | 61.61 | 61.98 | 61.57 | 61.67 | 61.52 | 1.00% | 883,282 |
| Mar 13, 2026 | 61.47 | 61.84 | 60.99 | 61.06 | 60.91 | -0.28% | 168,413 |
| Mar 12, 2026 | 61.47 | 61.73 | 61.18 | 61.23 | 61.08 | -1.15% | 164,650 |
| Mar 11, 2026 | 61.74 | 62.18 | 61.69 | 61.94 | 61.79 | 0.24% | 276,299 |
| Mar 10, 2026 | 61.79 | 62.46 | 61.73 | 61.79 | 61.64 | -0.16% | 493,726 |
| Mar 9, 2026 | 60.62 | 61.95 | 60.27 | 61.89 | 61.74 | 1.00% | 1,193,865 |
| Mar 6, 2026 | 61.46 | 61.68 | 61.11 | 61.28 | 61.13 | -1.64% | 258,168 |
| Mar 5, 2026 | 62.39 | 62.84 | 61.72 | 62.30 | 62.15 | -0.73% | 203,951 |
| Mar 4, 2026 | 62.49 | 62.91 | 62.30 | 62.76 | 62.61 | 0.80% | 113,072 |
| Mar 3, 2026 | 61.83 | 62.48 | 61.09 | 62.26 | 62.11 | -1.35% | 221,371 |
| Mar 2, 2026 | 62.18 | 63.27 | 62.18 | 63.11 | 62.96 | 0.19% | 294,888 |
| Feb 27, 2026 | 62.81 | 63.02 | 62.64 | 62.99 | 62.84 | -0.65% | 289,751 |
| Feb 26, 2026 | 63.51 | 63.64 | 62.90 | 63.40 | 63.25 | -0.27% | 161,870 |
| Feb 25, 2026 | 63.30 | 63.63 | 63.25 | 63.57 | 63.42 | 0.82% | 120,570 |
| Feb 24, 2026 | 62.37 | 63.14 | 62.37 | 63.05 | 62.90 | 0.99% | 203,153 |
| Feb 23, 2026 | 63.13 | 63.32 | 62.15 | 62.43 | 62.28 | -1.56% | 177,478 |
| Feb 20, 2026 | 62.67 | 63.47 | 62.67 | 63.42 | 63.27 | 0.75% | 177,434 |
| Feb 19, 2026 | 62.93 | 63.03 | 62.58 | 62.95 | 62.80 | -0.27% | 148,739 |
| Feb 18, 2026 | 62.73 | 63.42 | 62.72 | 63.12 | 62.97 | 0.90% | 406,669 |
| Feb 17, 2026 | 62.30 | 62.75 | 61.80 | 62.56 | 62.41 | -0.02% | 2,153,785 |
| Feb 13, 2026 | 62.41 | 62.94 | 61.97 | 62.57 | 62.42 | 0.43% | 324,405 |
| Feb 12, 2026 | 63.69 | 63.92 | 62.18 | 62.30 | 62.15 | -1.87% | 341,804 |
| Feb 11, 2026 | 63.81 | 63.99 | 63.08 | 63.49 | 63.34 | 0.32% | 395,874 |
| Feb 10, 2026 | 63.46 | 63.66 | 63.27 | 63.29 | 63.14 | -0.25% | 559,070 |
| Feb 9, 2026 | 63.04 | 63.63 | 62.92 | 63.45 | 63.30 | 0.44% | 228,651 |
| Feb 6, 2026 | 61.99 | 63.27 | 61.99 | 63.17 | 63.02 | 2.55% | 279,476 |
| Feb 5, 2026 | 61.77 | 62.15 | 61.29 | 61.60 | 61.45 | -1.38% | 195,561 |
| Feb 4, 2026 | 62.76 | 62.95 | 61.89 | 62.46 | 62.31 | -0.43% | 320,176 |
| Feb 3, 2026 | 63.25 | 63.35 | 62.08 | 62.73 | 62.58 | -0.71% | 186,701 |
| Feb 2, 2026 | 62.43 | 63.38 | 62.43 | 63.18 | 63.03 | 0.61% | 150,210 |
| Jan 30, 2026 | 63.11 | 63.32 | 62.41 | 62.80 | 62.64 | -1.13% | 335,500 |
| Jan 29, 2026 | 63.72 | 63.72 | 62.54 | 63.51 | 63.36 | 0.22% | 320,722 |
| Jan 28, 2026 | 63.51 | 63.65 | 63.24 | 63.37 | 63.22 | 0.09% | 371,216 |
| Jan 27, 2026 | 63.25 | 63.42 | 63.11 | 63.31 | 63.16 | 0.32% | 290,376 |
| Jan 26, 2026 | 63.11 | 63.24 | 63.10 | 63.11 | 62.96 | 0.25% | 120,515 |
| Jan 23, 2026 | 63.03 | 63.15 | 62.81 | 62.95 | 62.80 | -0.10% | 149,603 |
| Jan 22, 2026 | 63.11 | 63.24 | 62.86 | 63.01 | 62.86 | 0.56% | 194,920 |
| Jan 21, 2026 | 62.02 | 62.95 | 61.96 | 62.66 | 62.51 | 1.69% | 197,980 |
| Jan 20, 2026 | 61.90 | 62.31 | 61.56 | 61.62 | 61.47 | -1.91% | 132,671 |
| Jan 16, 2026 | 63.11 | 63.17 | 62.76 | 62.82 | 62.67 | -0.27% | 202,248 |
| Jan 15, 2026 | 63.04 | 63.29 | 62.95 | 62.99 | 62.84 | 0.56% | 272,089 |
| Jan 14, 2026 | 62.73 | 62.81 | 62.33 | 62.64 | 62.49 | -0.49% | 259,823 |
| Jan 13, 2026 | 63.16 | 63.20 | 62.75 | 62.95 | 62.80 | -0.21% | 271,214 |
| Jan 12, 2026 | 62.78 | 63.15 | 62.75 | 63.08 | 62.93 | -0.05% | 381,134 |
| Jan 9, 2026 | 62.87 | 63.19 | 62.58 | 63.11 | 62.96 | 0.70% | 162,318 |
| Jan 8, 2026 | 62.48 | 62.75 | 62.33 | 62.67 | 62.52 | 0.24% | 235,323 |
| Jan 7, 2026 | 62.98 | 62.98 | 62.49 | 62.52 | 62.37 | -0.78% | 889,420 |
| Jan 6, 2026 | 62.42 | 63.05 | 62.42 | 63.01 | 62.86 | 1.03% | 250,917 |
| Jan 5, 2026 | 62.09 | 62.55 | 62.09 | 62.37 | 62.22 | 1.14% | 267,700 |
| Jan 2, 2026 | 61.49 | 61.75 | 61.28 | 61.67 | 61.52 | 0.88% | 251,960 |
| Dec 31, 2025 | 61.64 | 61.64 | 61.11 | 61.13 | 60.98 | -0.83% | 286,064 |
| Dec 30, 2025 | 61.77 | 61.82 | 61.64 | 61.64 | 61.49 | -0.16% | 117,561 |
| Dec 29, 2025 | 61.62 | 61.85 | 61.57 | 61.74 | 61.59 | -0.40% | 202,124 |
| Dec 26, 2025 | 62.04 | 62.04 | 61.87 | 61.99 | 61.84 | 0.03% | 84,816 |
| Dec 24, 2025 | 61.80 | 62.04 | 61.76 | 61.97 | 61.82 | 0.31% | 69,237 |
| Dec 23, 2025 | 61.59 | 61.79 | 61.50 | 61.78 | 61.63 | 0.19% | 143,886 |
| Dec 22, 2025 | 61.49 | 61.69 | 61.49 | 61.67 | 61.52 | 0.53% | 158,015 |
| Dec 19, 2025 | 60.88 | 61.42 | 60.88 | 61.34 | 61.04 | 1.00% | 567,045 |
| Dec 18, 2025 | 60.91 | 61.23 | 60.61 | 60.73 | 60.43 | 0.80% | 249,200 |
| Dec 17, 2025 | 61.01 | 61.11 | 60.23 | 60.25 | 59.95 | -1.12% | 155,483 |
| Dec 16, 2025 | 60.98 | 61.20 | 60.58 | 60.93 | 60.63 | -0.36% | 243,231 |
| Dec 15, 2025 | 61.68 | 61.68 | 61.07 | 61.15 | 60.85 | -0.26% | 183,723 |
| Dec 12, 2025 | 62.09 | 62.22 | 61.14 | 61.31 | 61.01 | -1.30% | 271,838 |
| Dec 11, 2025 | 61.68 | 62.14 | 61.55 | 62.12 | 61.81 | 0.37% | 345,204 |
| Dec 10, 2025 | 61.14 | 62.05 | 61.13 | 61.89 | 61.58 | 1.21% | 143,136 |
| Dec 9, 2025 | 61.03 | 61.43 | 61.03 | 61.15 | 60.85 | - | 141,021 |
| Dec 8, 2025 | 61.42 | 61.42 | 60.99 | 61.15 | 60.85 | -0.28% | 180,254 |
| Dec 5, 2025 | 61.21 | 61.61 | 61.21 | 61.32 | 61.02 | 0.26% | 138,118 |
| Dec 4, 2025 | 61.12 | 61.24 | 60.89 | 61.16 | 60.86 | 0.25% | 206,534 |
| Dec 3, 2025 | 60.52 | 61.10 | 60.52 | 61.01 | 60.71 | 0.64% | 122,880 |