Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
BATS: OMFL · Real-Time Price · USD
67.17
-0.34 (-0.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.17 | 67.72 | 67.12 | 67.17 | 67.17 | -0.50% | 117,585 |
| Jun 25, 2026 | 68.08 | 68.08 | 67.40 | 67.51 | 67.51 | 0.19% | 8,227 |
| Jun 24, 2026 | 67.41 | 67.83 | 67.18 | 67.38 | 67.38 | 0.30% | 11,866 |
| Jun 23, 2026 | 67.08 | 67.66 | 67.08 | 67.18 | 67.18 | -1.45% | 150,165 |
| Jun 22, 2026 | 68.39 | 68.63 | 68.00 | 68.17 | 68.17 | -0.35% | 118,240 |
| Jun 18, 2026 | 68.63 | 68.73 | 68.36 | 68.56 | 68.41 | 0.90% | 172,933 |
| Jun 17, 2026 | 68.98 | 69.06 | 67.86 | 67.95 | 67.80 | -1.28% | 148,533 |
| Jun 16, 2026 | 69.09 | 69.36 | 68.83 | 68.83 | 68.68 | -0.39% | 104,117 |
| Jun 15, 2026 | 69.04 | 69.29 | 68.88 | 69.10 | 68.95 | 1.50% | 112,864 |
| Jun 12, 2026 | 67.88 | 68.32 | 67.57 | 68.08 | 67.93 | 0.43% | 147,378 |
| Jun 11, 2026 | 67.06 | 67.98 | 66.71 | 67.79 | 67.64 | 1.70% | 179,798 |
| Jun 10, 2026 | 67.14 | 67.74 | 66.66 | 66.66 | 66.52 | -1.32% | 252,262 |
| Jun 9, 2026 | 67.81 | 68.23 | 66.36 | 67.55 | 67.40 | - | 205,102 |
| Jun 8, 2026 | 67.80 | 68.15 | 67.49 | 67.55 | 67.40 | 0.12% | 163,976 |
| Jun 5, 2026 | 68.35 | 68.62 | 67.42 | 67.47 | 67.32 | -2.12% | 109,668 |
| Jun 4, 2026 | 68.45 | 69.03 | 68.45 | 68.93 | 68.78 | 0.57% | 126,862 |
| Jun 3, 2026 | 68.47 | 68.68 | 68.42 | 68.54 | 68.39 | -0.10% | 140,818 |
| Jun 2, 2026 | 68.34 | 68.67 | 68.27 | 68.61 | 68.46 | 0.04% | 161,168 |
| Jun 1, 2026 | 68.39 | 68.69 | 68.32 | 68.58 | 68.43 | 0.09% | 169,793 |
| May 29, 2026 | 68.70 | 68.87 | 68.52 | 68.52 | 68.37 | -0.22% | 119,314 |
| May 28, 2026 | 68.43 | 68.77 | 68.27 | 68.67 | 68.52 | 0.29% | 102,424 |
| May 27, 2026 | 68.57 | 68.78 | 68.41 | 68.47 | 68.32 | -0.16% | 75,967 |
| May 26, 2026 | 68.47 | 68.70 | 68.33 | 68.58 | 68.43 | 0.69% | 187,213 |
| May 22, 2026 | 67.90 | 68.32 | 67.90 | 68.11 | 67.96 | 0.65% | 271,847 |
| May 21, 2026 | 67.17 | 67.82 | 67.04 | 67.67 | 67.52 | 0.16% | 118,156 |
| May 20, 2026 | 67.05 | 67.56 | 66.89 | 67.56 | 67.41 | 0.94% | 107,428 |
| May 19, 2026 | 67.00 | 67.31 | 66.88 | 66.93 | 66.79 | -0.73% | 213,824 |
| May 18, 2026 | 67.29 | 67.52 | 67.05 | 67.42 | 67.27 | 0.28% | 227,830 |
| May 15, 2026 | 67.26 | 67.55 | 67.14 | 67.24 | 67.09 | -0.73% | 92,539 |
| May 14, 2026 | 67.54 | 67.92 | 67.54 | 67.73 | 67.58 | 0.40% | 82,146 |
| May 13, 2026 | 67.15 | 67.58 | 67.03 | 67.46 | 67.31 | 0.49% | 105,002 |
| May 12, 2026 | 67.00 | 67.18 | 66.71 | 67.13 | 66.98 | -0.22% | 108,833 |
| May 11, 2026 | 67.25 | 67.58 | 67.22 | 67.28 | 67.13 | -0.01% | 136,815 |
| May 8, 2026 | 67.07 | 67.37 | 67.00 | 67.29 | 67.14 | 0.84% | 90,616 |
| May 7, 2026 | 66.97 | 67.07 | 66.60 | 66.73 | 66.59 | -0.28% | 373,100 |
| May 6, 2026 | 66.64 | 66.97 | 66.57 | 66.92 | 66.78 | 1.03% | 125,498 |
| May 5, 2026 | 65.87 | 66.36 | 65.86 | 66.24 | 66.10 | 1.02% | 90,534 |
| May 4, 2026 | 65.75 | 65.97 | 65.37 | 65.57 | 65.43 | -0.49% | 133,323 |
| May 1, 2026 | 66.02 | 66.28 | 65.89 | 65.89 | 65.75 | 0.06% | 132,589 |
| Apr 30, 2026 | 65.51 | 65.95 | 65.25 | 65.85 | 65.71 | 1.07% | 89,088 |
| Apr 29, 2026 | 65.03 | 65.19 | 64.91 | 65.15 | 65.01 | 0.18% | 105,379 |
| Apr 28, 2026 | 65.08 | 65.18 | 64.96 | 65.03 | 64.89 | -0.44% | 139,523 |
| Apr 27, 2026 | 65.14 | 65.40 | 65.14 | 65.32 | 65.18 | 0.05% | 98,775 |
| Apr 24, 2026 | 65.03 | 65.33 | 64.94 | 65.29 | 65.15 | 0.63% | 161,550 |
| Apr 23, 2026 | 64.85 | 65.06 | 64.34 | 64.88 | 64.74 | -0.32% | 133,862 |
| Apr 22, 2026 | 65.03 | 65.15 | 64.90 | 65.09 | 64.95 | 0.82% | 219,284 |
| Apr 21, 2026 | 65.13 | 65.22 | 64.49 | 64.56 | 64.42 | -0.69% | 207,619 |
| Apr 20, 2026 | 64.90 | 65.13 | 64.88 | 65.01 | 64.87 | -0.09% | 93,968 |
| Apr 17, 2026 | 64.51 | 65.20 | 64.51 | 65.07 | 64.93 | 1.40% | 207,444 |
| Apr 16, 2026 | 64.21 | 64.32 | 64.06 | 64.17 | 64.03 | -0.02% | 117,565 |
| Apr 15, 2026 | 63.86 | 64.20 | 63.69 | 64.18 | 64.04 | 0.45% | 278,051 |
| Apr 14, 2026 | 63.49 | 63.89 | 63.40 | 63.89 | 63.75 | 0.92% | 131,174 |
| Apr 13, 2026 | 62.55 | 63.33 | 62.55 | 63.31 | 63.17 | 0.86% | 145,351 |
| Apr 10, 2026 | 63.19 | 63.19 | 62.71 | 62.77 | 62.63 | -0.51% | 240,965 |
| Apr 9, 2026 | 62.64 | 63.18 | 62.57 | 63.09 | 62.95 | 0.43% | 190,401 |
| Apr 8, 2026 | 62.81 | 62.85 | 62.45 | 62.82 | 62.68 | 2.53% | 270,852 |
| Apr 7, 2026 | 60.91 | 61.27 | 60.68 | 61.27 | 61.14 | 0.28% | 232,941 |
| Apr 6, 2026 | 60.77 | 61.12 | 60.72 | 61.10 | 60.97 | 0.51% | 234,030 |
| Apr 2, 2026 | 59.85 | 60.99 | 59.85 | 60.79 | 60.66 | 0.18% | 480,267 |
| Apr 1, 2026 | 60.41 | 60.96 | 60.41 | 60.68 | 60.55 | 0.93% | 230,478 |
| Mar 31, 2026 | 59.10 | 60.18 | 59.10 | 60.12 | 59.99 | 2.58% | 304,434 |
| Mar 30, 2026 | 59.74 | 59.74 | 58.38 | 58.61 | 58.48 | -1.11% | 161,163 |
| Mar 27, 2026 | 59.75 | 59.95 | 59.17 | 59.27 | 59.14 | -0.99% | 190,036 |
| Mar 26, 2026 | 60.42 | 60.68 | 59.81 | 59.86 | 59.73 | -1.72% | 285,723 |
| Mar 25, 2026 | 61.05 | 61.23 | 60.68 | 60.91 | 60.78 | 0.26% | 163,655 |
| Mar 24, 2026 | 60.08 | 61.00 | 60.08 | 60.75 | 60.62 | 0.36% | 154,655 |
| Mar 23, 2026 | 60.69 | 61.25 | 60.39 | 60.53 | 60.40 | 0.94% | 305,480 |
| Mar 20, 2026 | 61.03 | 61.04 | 59.79 | 60.11 | 59.83 | -1.76% | 123,952 |
| Mar 19, 2026 | 60.63 | 61.54 | 60.63 | 61.19 | 60.91 | -0.23% | 179,097 |
| Mar 18, 2026 | 61.88 | 62.08 | 61.33 | 61.33 | 61.05 | -1.21% | 227,722 |
| Mar 17, 2026 | 61.98 | 62.30 | 61.98 | 62.08 | 61.80 | 0.66% | 176,570 |
| Mar 16, 2026 | 61.61 | 61.98 | 61.57 | 61.67 | 61.39 | 1.00% | 883,282 |
| Mar 13, 2026 | 61.47 | 61.84 | 60.99 | 61.06 | 60.78 | -0.28% | 168,413 |
| Mar 12, 2026 | 61.47 | 61.73 | 61.18 | 61.23 | 60.95 | -1.15% | 164,650 |
| Mar 11, 2026 | 61.74 | 62.18 | 61.69 | 61.94 | 61.66 | 0.24% | 276,299 |
| Mar 10, 2026 | 61.79 | 62.46 | 61.73 | 61.79 | 61.51 | -0.16% | 493,726 |
| Mar 9, 2026 | 60.62 | 61.95 | 60.27 | 61.89 | 61.61 | 1.00% | 1,193,865 |
| Mar 6, 2026 | 61.46 | 61.68 | 61.11 | 61.28 | 61.00 | -1.64% | 258,168 |
| Mar 5, 2026 | 62.39 | 62.84 | 61.72 | 62.30 | 62.01 | -0.73% | 203,951 |
| Mar 4, 2026 | 62.49 | 62.91 | 62.30 | 62.76 | 62.47 | 0.80% | 113,072 |
| Mar 3, 2026 | 61.83 | 62.48 | 61.09 | 62.26 | 61.97 | -1.35% | 221,371 |
| Mar 2, 2026 | 62.18 | 63.27 | 62.18 | 63.11 | 62.82 | 0.19% | 294,888 |
| Feb 27, 2026 | 62.81 | 63.02 | 62.64 | 62.99 | 62.70 | -0.65% | 289,751 |
| Feb 26, 2026 | 63.51 | 63.64 | 62.90 | 63.40 | 63.11 | -0.27% | 161,870 |
| Feb 25, 2026 | 63.30 | 63.63 | 63.25 | 63.57 | 63.28 | 0.82% | 120,570 |
| Feb 24, 2026 | 62.37 | 63.14 | 62.37 | 63.05 | 62.76 | 0.99% | 203,153 |
| Feb 23, 2026 | 63.13 | 63.32 | 62.15 | 62.43 | 62.14 | -1.56% | 177,478 |
| Feb 20, 2026 | 62.67 | 63.47 | 62.67 | 63.42 | 63.13 | 0.75% | 177,434 |
| Feb 19, 2026 | 62.93 | 63.03 | 62.58 | 62.95 | 62.66 | -0.27% | 148,739 |
| Feb 18, 2026 | 62.73 | 63.42 | 62.72 | 63.12 | 62.83 | 0.90% | 406,669 |
| Feb 17, 2026 | 62.30 | 62.75 | 61.80 | 62.56 | 62.27 | -0.02% | 2,153,785 |
| Feb 13, 2026 | 62.41 | 62.94 | 61.97 | 62.57 | 62.28 | 0.43% | 324,405 |
| Feb 12, 2026 | 63.69 | 63.92 | 62.18 | 62.30 | 62.01 | -1.87% | 341,804 |
| Feb 11, 2026 | 63.81 | 63.99 | 63.08 | 63.49 | 63.20 | 0.32% | 395,874 |
| Feb 10, 2026 | 63.46 | 63.66 | 63.27 | 63.29 | 63.00 | -0.25% | 559,070 |
| Feb 9, 2026 | 63.04 | 63.63 | 62.92 | 63.45 | 63.16 | 0.44% | 228,651 |
| Feb 6, 2026 | 61.99 | 63.27 | 61.99 | 63.17 | 62.88 | 2.55% | 279,476 |
| Feb 5, 2026 | 61.77 | 62.15 | 61.29 | 61.60 | 61.32 | -1.38% | 195,561 |
| Feb 4, 2026 | 62.76 | 62.95 | 61.89 | 62.46 | 62.17 | -0.43% | 320,176 |
| Feb 3, 2026 | 63.25 | 63.35 | 62.08 | 62.73 | 62.44 | -0.71% | 186,701 |