Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
BATS: OMFS · Real-Time Price · USD
45.95
-0.98 (-2.08%)
At close: Mar 6, 2026, 4:00 PM EST
45.95
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.07 | 46.07 | 45.62 | 45.88 | 45.88 | -2.23% | 3,260 |
| Mar 5, 2026 | 47.36 | 47.57 | 46.53 | 46.93 | 46.93 | -1.67% | 11,991 |
| Mar 4, 2026 | 47.74 | 47.96 | 47.72 | 47.72 | 47.72 | 1.04% | 7,832 |
| Mar 3, 2026 | 46.75 | 47.62 | 46.31 | 47.23 | 47.23 | -1.40% | 12,290 |
| Mar 2, 2026 | 47.07 | 48.06 | 47.07 | 47.90 | 47.90 | 0.86% | 6,298 |
| Feb 27, 2026 | 47.76 | 47.76 | 47.37 | 47.49 | 47.49 | -1.55% | 10,954 |
| Feb 26, 2026 | 48.04 | 48.37 | 47.82 | 48.24 | 48.24 | 0.42% | 33,960 |
| Feb 25, 2026 | 48.13 | 48.13 | 47.56 | 48.04 | 48.04 | 0.27% | 9,418 |
| Feb 24, 2026 | 47.64 | 47.91 | 47.62 | 47.91 | 47.91 | 1.26% | 9,846 |
| Feb 23, 2026 | 48.01 | 48.11 | 47.07 | 47.32 | 47.32 | -1.81% | 7,059 |
| Feb 20, 2026 | 47.85 | 48.33 | 47.82 | 48.19 | 48.19 | -0.01% | 9,328 |
| Feb 19, 2026 | 47.87 | 48.19 | 47.68 | 48.19 | 48.19 | 0.10% | 14,620 |
| Feb 18, 2026 | 48.02 | 48.58 | 47.95 | 48.14 | 48.14 | 0.63% | 7,321 |
| Feb 17, 2026 | 47.81 | 48.10 | 47.46 | 47.84 | 47.84 | -0.10% | 15,455 |
| Feb 13, 2026 | 47.52 | 48.37 | 47.52 | 47.89 | 47.89 | 0.84% | 8,241 |
| Feb 12, 2026 | 48.61 | 48.78 | 47.30 | 47.49 | 47.49 | -1.43% | 11,329 |
| Feb 11, 2026 | 48.02 | 48.41 | 48.02 | 48.18 | 48.18 | -0.21% | 16,012 |
| Feb 10, 2026 | 48.54 | 48.78 | 48.28 | 48.28 | 48.28 | -0.23% | 7,825 |
| Feb 9, 2026 | 48.31 | 48.75 | 48.27 | 48.39 | 48.39 | -0.27% | 6,043 |
| Feb 6, 2026 | 47.59 | 48.52 | 47.59 | 48.52 | 48.52 | 3.42% | 10,687 |
| Feb 5, 2026 | 47.21 | 47.95 | 46.71 | 46.91 | 46.91 | -1.52% | 12,847 |
| Feb 4, 2026 | 47.99 | 48.00 | 47.28 | 47.64 | 47.64 | -0.40% | 26,150 |
| Feb 3, 2026 | 47.68 | 48.05 | 47.23 | 47.83 | 47.83 | 0.38% | 12,080 |
| Feb 2, 2026 | 47.50 | 47.73 | 47.48 | 47.65 | 47.65 | 1.40% | 9,220 |
| Jan 30, 2026 | 46.83 | 47.06 | 46.64 | 46.99 | 46.99 | -0.70% | 5,614 |
| Jan 29, 2026 | 47.25 | 47.32 | 46.77 | 47.32 | 47.32 | 0.36% | 4,157 |
| Jan 28, 2026 | 47.82 | 47.82 | 47.06 | 47.15 | 47.15 | -0.76% | 8,601 |
| Jan 27, 2026 | 47.41 | 47.51 | 47.13 | 47.51 | 47.51 | 0.36% | 6,919 |
| Jan 26, 2026 | 47.48 | 47.53 | 47.20 | 47.34 | 47.34 | 0.02% | 8,331 |
| Jan 23, 2026 | 48.29 | 48.29 | 47.33 | 47.33 | 47.33 | -2.17% | 13,215 |
| Jan 22, 2026 | 48.25 | 48.63 | 48.25 | 48.38 | 48.38 | 0.92% | 23,651 |
| Jan 21, 2026 | 47.28 | 47.97 | 47.18 | 47.94 | 47.94 | 2.38% | 21,383 |
| Jan 20, 2026 | 46.59 | 47.14 | 46.59 | 46.82 | 46.82 | -1.51% | 19,631 |
| Jan 16, 2026 | 47.70 | 47.70 | 47.41 | 47.54 | 47.54 | -0.46% | 13,548 |
| Jan 15, 2026 | 47.59 | 47.79 | 47.52 | 47.76 | 47.76 | 1.10% | 15,407 |
| Jan 14, 2026 | 46.77 | 47.24 | 46.77 | 47.24 | 47.24 | 1.16% | 5,500 |
| Jan 13, 2026 | 46.97 | 47.02 | 46.70 | 46.70 | 46.70 | -0.09% | 75,182 |
| Jan 12, 2026 | 46.45 | 46.90 | 46.43 | 46.74 | 46.74 | 0.37% | 6,903 |
| Jan 9, 2026 | 46.62 | 46.86 | 46.50 | 46.57 | 46.57 | 0.04% | 11,802 |
| Jan 8, 2026 | 46.05 | 46.55 | 46.01 | 46.55 | 46.55 | 1.77% | 7,044 |
| Jan 7, 2026 | 45.86 | 45.87 | 45.63 | 45.74 | 45.74 | -0.63% | 6,293 |
| Jan 6, 2026 | 45.38 | 46.03 | 45.34 | 46.03 | 46.03 | 1.16% | 12,961 |
| Jan 5, 2026 | 44.96 | 45.60 | 44.96 | 45.50 | 45.50 | 1.68% | 7,644 |
| Jan 2, 2026 | 44.66 | 44.75 | 44.35 | 44.75 | 44.75 | 0.63% | 8,705 |
| Dec 31, 2025 | 44.83 | 44.83 | 44.37 | 44.47 | 44.47 | -0.36% | 9,058 |
| Dec 30, 2025 | 45.04 | 45.04 | 44.63 | 44.63 | 44.63 | -1.04% | 10,258 |
| Dec 29, 2025 | 44.96 | 45.10 | 44.90 | 45.10 | 45.10 | -0.53% | 7,468 |
| Dec 26, 2025 | 45.51 | 45.51 | 45.13 | 45.34 | 45.34 | -0.04% | 7,829 |
| Dec 24, 2025 | 45.25 | 45.43 | 45.25 | 45.36 | 45.36 | - | 4,547 |
| Dec 23, 2025 | 45.32 | 45.36 | 45.20 | 45.36 | 45.36 | -0.64% | 11,909 |
| Dec 22, 2025 | 45.45 | 45.79 | 45.45 | 45.65 | 45.65 | 0.48% | 8,601 |
| Dec 19, 2025 | 45.15 | 45.43 | 45.15 | 45.43 | 45.33 | 0.60% | 9,323 |
| Dec 18, 2025 | 45.39 | 45.54 | 45.12 | 45.16 | 45.06 | 0.58% | 12,864 |
| Dec 17, 2025 | 45.68 | 45.68 | 44.90 | 44.90 | 44.80 | -0.75% | 10,352 |
| Dec 16, 2025 | 45.34 | 45.34 | 44.96 | 45.24 | 45.14 | -0.53% | 12,667 |
| Dec 15, 2025 | 46.23 | 46.23 | 45.33 | 45.48 | 45.38 | -1.07% | 9,224 |
| Dec 12, 2025 | 46.77 | 46.77 | 45.82 | 45.97 | 45.87 | -1.20% | 94,470 |
| Dec 11, 2025 | 46.27 | 46.63 | 46.19 | 46.53 | 46.42 | 0.97% | 8,262 |
| Dec 10, 2025 | 45.48 | 46.47 | 45.48 | 46.08 | 45.98 | 1.44% | 6,093 |
| Dec 9, 2025 | 44.98 | 45.54 | 44.98 | 45.43 | 45.33 | 0.66% | 17,423 |
| Dec 8, 2025 | 45.32 | 45.32 | 44.98 | 45.13 | 45.03 | 0.29% | 7,575 |
| Dec 5, 2025 | 45.33 | 45.37 | 45.00 | 45.00 | 44.90 | -0.68% | 9,214 |
| Dec 4, 2025 | 44.84 | 45.34 | 44.84 | 45.31 | 45.21 | 0.87% | 12,765 |
| Dec 3, 2025 | 44.11 | 44.92 | 44.11 | 44.92 | 44.82 | 1.95% | 8,694 |
| Dec 2, 2025 | 44.37 | 44.37 | 44.00 | 44.06 | 43.96 | -0.18% | 7,276 |
| Dec 1, 2025 | 44.29 | 44.36 | 43.92 | 44.14 | 44.04 | -0.45% | 5,611 |
| Nov 28, 2025 | 44.31 | 44.42 | 44.31 | 44.34 | 44.24 | 0.37% | 3,214 |
| Nov 26, 2025 | 43.93 | 44.45 | 43.93 | 44.18 | 44.08 | 0.75% | 7,264 |
| Nov 25, 2025 | 43.48 | 43.85 | 43.45 | 43.85 | 43.75 | 2.36% | 10,062 |
| Nov 24, 2025 | 42.16 | 42.84 | 42.16 | 42.84 | 42.74 | 2.08% | 16,781 |
| Nov 21, 2025 | 40.69 | 42.21 | 40.69 | 41.97 | 41.87 | 2.96% | 8,735 |
| Nov 20, 2025 | 42.24 | 42.43 | 40.76 | 40.76 | 40.67 | -1.90% | 7,260 |
| Nov 19, 2025 | 41.67 | 41.72 | 41.42 | 41.55 | 41.46 | - | 6,724 |
| Nov 18, 2025 | 41.24 | 41.90 | 41.23 | 41.55 | 41.46 | 0.14% | 13,037 |
| Nov 17, 2025 | 42.28 | 42.37 | 41.41 | 41.49 | 41.40 | -2.29% | 11,596 |
| Nov 14, 2025 | 42.08 | 42.63 | 42.08 | 42.47 | 42.37 | -0.27% | 4,871 |
| Nov 13, 2025 | 43.01 | 43.12 | 42.54 | 42.58 | 42.48 | -2.46% | 5,839 |
| Nov 12, 2025 | 44.11 | 44.11 | 43.65 | 43.65 | 43.56 | -0.13% | 6,896 |
| Nov 11, 2025 | 43.81 | 43.84 | 43.63 | 43.71 | 43.61 | -0.31% | 5,100 |
| Nov 10, 2025 | 44.01 | 44.01 | 43.61 | 43.85 | 43.75 | 0.87% | 6,258 |
| Nov 7, 2025 | 42.69 | 43.47 | 42.56 | 43.47 | 43.37 | 0.91% | 11,209 |
| Nov 6, 2025 | 43.85 | 43.85 | 43.08 | 43.08 | 42.98 | -1.91% | 6,443 |
| Nov 5, 2025 | 43.50 | 43.92 | 43.50 | 43.92 | 43.82 | 1.55% | 6,340 |
| Nov 4, 2025 | 43.15 | 43.39 | 43.15 | 43.25 | 43.15 | -0.98% | 9,258 |
| Nov 3, 2025 | 43.21 | 43.68 | 43.07 | 43.68 | 43.58 | 0.20% | 4,862 |
| Oct 31, 2025 | 43.61 | 43.68 | 43.26 | 43.59 | 43.49 | 0.23% | 109,847 |
| Oct 30, 2025 | 43.52 | 44.01 | 43.43 | 43.49 | 43.39 | -0.91% | 6,277 |
| Oct 29, 2025 | 44.23 | 44.53 | 43.47 | 43.89 | 43.79 | -0.90% | 73,886 |
| Oct 28, 2025 | 44.40 | 44.51 | 44.22 | 44.29 | 44.19 | -0.63% | 23,829 |
| Oct 27, 2025 | 44.89 | 44.89 | 44.50 | 44.57 | 44.47 | 0.05% | 7,034 |
| Oct 24, 2025 | 44.69 | 44.77 | 44.55 | 44.55 | 44.45 | 1.07% | 5,491 |
| Oct 23, 2025 | 43.80 | 44.16 | 43.75 | 44.08 | 43.98 | 1.07% | 13,041 |
| Oct 22, 2025 | 43.97 | 43.98 | 43.41 | 43.61 | 43.51 | -1.14% | 8,184 |
| Oct 21, 2025 | 44.06 | 44.22 | 44.06 | 44.11 | 44.01 | -0.22% | 7,461 |
| Oct 20, 2025 | 43.90 | 44.21 | 43.90 | 44.21 | 44.11 | 2.13% | 6,576 |
| Oct 17, 2025 | 43.52 | 43.52 | 43.18 | 43.29 | 43.19 | -0.49% | 4,693 |
| Oct 16, 2025 | 44.21 | 44.23 | 43.50 | 43.50 | 43.41 | -1.92% | 5,439 |
| Oct 15, 2025 | 44.39 | 44.66 | 44.06 | 44.36 | 44.25 | 0.42% | 4,240 |
| Oct 14, 2025 | 43.36 | 44.29 | 43.36 | 44.17 | 44.07 | 1.40% | 19,779 |
| Oct 13, 2025 | 43.18 | 43.56 | 43.15 | 43.56 | 43.46 | 2.11% | 3,225 |