Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
BATS: OMFS · Real-Time Price · USD
49.46
-0.51 (-1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
49.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.81 | 49.94 | 49.31 | 49.43 | - | -1.10% | 3,707 |
| Apr 27, 2026 | 49.87 | 50.13 | 49.85 | 49.98 | 49.98 | 0.11% | 8,457 |
| Apr 24, 2026 | 49.91 | 49.95 | 49.77 | 49.92 | 49.92 | 0.52% | 3,830 |
| Apr 23, 2026 | 49.66 | 49.90 | 49.36 | 49.66 | 49.66 | 0.19% | 5,419 |
| Apr 22, 2026 | 49.85 | 49.85 | 49.48 | 49.57 | 49.57 | 0.44% | 6,657 |
| Apr 21, 2026 | 50.05 | 50.13 | 49.31 | 49.36 | 49.36 | -0.63% | 6,044 |
| Apr 20, 2026 | 49.68 | 49.71 | 49.54 | 49.67 | 49.67 | 0.10% | 8,698 |
| Apr 17, 2026 | 49.27 | 49.79 | 49.17 | 49.62 | 49.62 | 2.23% | 10,630 |
| Apr 16, 2026 | 48.60 | 48.60 | 48.41 | 48.54 | 48.54 | 0.01% | 6,483 |
| Apr 15, 2026 | 48.56 | 48.56 | 48.38 | 48.53 | 48.53 | 0.10% | 6,485 |
| Apr 14, 2026 | 48.34 | 48.55 | 48.21 | 48.48 | 48.48 | 0.94% | 7,593 |
| Apr 13, 2026 | 47.46 | 48.03 | 47.46 | 48.03 | 48.03 | 0.78% | 9,792 |
| Apr 10, 2026 | 47.87 | 47.87 | 47.47 | 47.66 | 47.66 | -0.28% | 5,652 |
| Apr 9, 2026 | 47.23 | 47.94 | 47.23 | 47.79 | 47.79 | 0.79% | 7,576 |
| Apr 8, 2026 | 47.37 | 47.64 | 47.29 | 47.42 | 47.42 | 2.93% | 12,308 |
| Apr 7, 2026 | 45.90 | 46.15 | 45.71 | 46.07 | 46.07 | 0.02% | 10,708 |
| Apr 6, 2026 | 45.76 | 46.09 | 45.73 | 46.06 | 46.06 | 0.55% | 7,854 |
| Apr 2, 2026 | 44.82 | 45.81 | 44.82 | 45.81 | 45.81 | 0.88% | 19,002 |
| Apr 1, 2026 | 45.56 | 45.88 | 45.41 | 45.41 | 45.41 | 0.32% | 9,024 |
| Mar 31, 2026 | 44.82 | 45.35 | 44.55 | 45.27 | 45.27 | 2.76% | 9,527 |
| Mar 30, 2026 | 45.01 | 45.01 | 44.05 | 44.05 | 44.05 | -1.21% | 5,293 |
| Mar 27, 2026 | 45.04 | 45.04 | 44.50 | 44.59 | 44.59 | -1.46% | 8,254 |
| Mar 26, 2026 | 45.24 | 45.74 | 45.24 | 45.25 | 45.25 | -0.96% | 9,997 |
| Mar 25, 2026 | 45.85 | 45.85 | 45.68 | 45.69 | 45.69 | 0.97% | 4,270 |
| Mar 24, 2026 | 44.80 | 45.56 | 44.80 | 45.25 | 45.25 | 0.69% | 13,528 |
| Mar 23, 2026 | 44.73 | 45.58 | 44.72 | 44.94 | 44.94 | 2.21% | 34,563 |
| Mar 20, 2026 | 44.99 | 44.99 | 43.97 | 43.97 | 43.82 | -1.92% | 12,240 |
| Mar 19, 2026 | 44.23 | 45.19 | 44.23 | 44.83 | 44.68 | 0.27% | 8,122 |
| Mar 18, 2026 | 45.18 | 45.18 | 44.71 | 44.71 | 44.56 | -1.28% | 9,174 |
| Mar 17, 2026 | 45.63 | 45.63 | 45.28 | 45.29 | 45.14 | 0.87% | 6,271 |
| Mar 16, 2026 | 45.25 | 45.43 | 44.90 | 44.90 | 44.75 | 0.69% | 11,637 |
| Mar 13, 2026 | 45.22 | 45.22 | 44.52 | 44.59 | 44.44 | -0.51% | 6,964 |
| Mar 12, 2026 | 45.04 | 45.19 | 44.80 | 44.82 | 44.67 | -2.00% | 17,111 |
| Mar 11, 2026 | 45.65 | 45.89 | 45.41 | 45.73 | 45.58 | -0.17% | 9,385 |
| Mar 10, 2026 | 45.94 | 46.49 | 45.81 | 45.81 | 45.65 | -0.51% | 10,869 |
| Mar 9, 2026 | 45.34 | 46.13 | 44.67 | 46.04 | 45.89 | 0.20% | 274,565 |
| Mar 6, 2026 | 46.07 | 46.14 | 45.62 | 45.95 | 45.80 | -2.08% | 15,913 |
| Mar 5, 2026 | 47.36 | 47.57 | 46.53 | 46.93 | 46.77 | -1.67% | 11,991 |
| Mar 4, 2026 | 47.74 | 47.96 | 47.72 | 47.72 | 47.56 | 1.04% | 7,832 |
| Mar 3, 2026 | 46.75 | 47.62 | 46.31 | 47.23 | 47.07 | -1.40% | 12,290 |
| Mar 2, 2026 | 47.07 | 48.06 | 47.07 | 47.90 | 47.74 | 0.86% | 6,298 |
| Feb 27, 2026 | 47.76 | 47.76 | 47.37 | 47.49 | 47.33 | -1.55% | 10,954 |
| Feb 26, 2026 | 48.04 | 48.37 | 47.82 | 48.24 | 48.08 | 0.42% | 33,960 |
| Feb 25, 2026 | 48.13 | 48.13 | 47.56 | 48.04 | 47.88 | 0.27% | 9,418 |
| Feb 24, 2026 | 47.64 | 47.91 | 47.62 | 47.91 | 47.75 | 1.26% | 9,846 |
| Feb 23, 2026 | 48.01 | 48.11 | 47.07 | 47.32 | 47.16 | -1.81% | 7,059 |
| Feb 20, 2026 | 47.85 | 48.33 | 47.82 | 48.19 | 48.02 | -0.01% | 9,328 |
| Feb 19, 2026 | 47.87 | 48.19 | 47.68 | 48.19 | 48.03 | 0.10% | 14,620 |
| Feb 18, 2026 | 48.02 | 48.58 | 47.95 | 48.14 | 47.98 | 0.63% | 7,321 |
| Feb 17, 2026 | 47.81 | 48.10 | 47.46 | 47.84 | 47.68 | -0.10% | 15,455 |
| Feb 13, 2026 | 47.52 | 48.37 | 47.52 | 47.89 | 47.73 | 0.84% | 8,241 |
| Feb 12, 2026 | 48.61 | 48.78 | 47.30 | 47.49 | 47.33 | -1.43% | 11,329 |
| Feb 11, 2026 | 48.02 | 48.41 | 48.02 | 48.18 | 48.02 | -0.21% | 16,012 |
| Feb 10, 2026 | 48.54 | 48.78 | 48.28 | 48.28 | 48.12 | -0.23% | 7,825 |
| Feb 9, 2026 | 48.31 | 48.75 | 48.27 | 48.39 | 48.23 | -0.27% | 6,043 |
| Feb 6, 2026 | 47.59 | 48.52 | 47.59 | 48.52 | 48.36 | 3.42% | 10,687 |
| Feb 5, 2026 | 47.21 | 47.95 | 46.71 | 46.91 | 46.76 | -1.52% | 12,847 |
| Feb 4, 2026 | 47.99 | 48.00 | 47.28 | 47.64 | 47.48 | -0.40% | 26,150 |
| Feb 3, 2026 | 47.68 | 48.05 | 47.23 | 47.83 | 47.67 | 0.38% | 12,080 |
| Feb 2, 2026 | 47.50 | 47.73 | 47.48 | 47.65 | 47.49 | 1.40% | 9,220 |
| Jan 30, 2026 | 46.83 | 47.06 | 46.64 | 46.99 | 46.83 | -0.70% | 5,614 |
| Jan 29, 2026 | 47.25 | 47.32 | 46.77 | 47.32 | 47.16 | 0.36% | 4,157 |
| Jan 28, 2026 | 47.82 | 47.82 | 47.06 | 47.15 | 46.99 | -0.76% | 8,601 |
| Jan 27, 2026 | 47.41 | 47.51 | 47.13 | 47.51 | 47.35 | 0.36% | 6,919 |
| Jan 26, 2026 | 47.48 | 47.53 | 47.20 | 47.34 | 47.18 | 0.02% | 8,331 |
| Jan 23, 2026 | 48.29 | 48.29 | 47.33 | 47.33 | 47.17 | -2.17% | 13,215 |
| Jan 22, 2026 | 48.25 | 48.63 | 48.25 | 48.38 | 48.22 | 0.92% | 23,651 |
| Jan 21, 2026 | 47.28 | 47.97 | 47.18 | 47.94 | 47.78 | 2.38% | 21,383 |
| Jan 20, 2026 | 46.59 | 47.14 | 46.59 | 46.82 | 46.67 | -1.51% | 19,631 |
| Jan 16, 2026 | 47.70 | 47.70 | 47.41 | 47.54 | 47.38 | -0.46% | 13,548 |
| Jan 15, 2026 | 47.59 | 47.79 | 47.52 | 47.76 | 47.60 | 1.10% | 15,407 |
| Jan 14, 2026 | 46.77 | 47.24 | 46.77 | 47.24 | 47.08 | 1.16% | 5,500 |
| Jan 13, 2026 | 46.97 | 47.02 | 46.70 | 46.70 | 46.54 | -0.09% | 75,182 |
| Jan 12, 2026 | 46.45 | 46.90 | 46.43 | 46.74 | 46.58 | 0.37% | 6,903 |
| Jan 9, 2026 | 46.62 | 46.86 | 46.50 | 46.57 | 46.41 | 0.04% | 11,802 |
| Jan 8, 2026 | 46.05 | 46.55 | 46.01 | 46.55 | 46.39 | 1.77% | 7,044 |
| Jan 7, 2026 | 45.86 | 45.87 | 45.63 | 45.74 | 45.59 | -0.63% | 6,293 |
| Jan 6, 2026 | 45.38 | 46.03 | 45.34 | 46.03 | 45.88 | 1.16% | 12,961 |
| Jan 5, 2026 | 44.96 | 45.60 | 44.96 | 45.50 | 45.35 | 1.68% | 7,644 |
| Jan 2, 2026 | 44.66 | 44.75 | 44.35 | 44.75 | 44.60 | 0.63% | 8,705 |
| Dec 31, 2025 | 44.83 | 44.83 | 44.37 | 44.47 | 44.32 | -0.36% | 9,058 |
| Dec 30, 2025 | 45.04 | 45.04 | 44.63 | 44.63 | 44.48 | -1.04% | 10,258 |
| Dec 29, 2025 | 44.96 | 45.10 | 44.90 | 45.10 | 44.95 | -0.53% | 7,468 |
| Dec 26, 2025 | 45.51 | 45.51 | 45.13 | 45.34 | 45.19 | -0.04% | 7,829 |
| Dec 24, 2025 | 45.25 | 45.43 | 45.25 | 45.36 | 45.21 | - | 4,547 |
| Dec 23, 2025 | 45.32 | 45.36 | 45.20 | 45.36 | 45.21 | -0.64% | 11,909 |
| Dec 22, 2025 | 45.45 | 45.79 | 45.45 | 45.65 | 45.50 | 0.48% | 8,601 |
| Dec 19, 2025 | 45.15 | 45.43 | 45.15 | 45.43 | 45.17 | 0.60% | 9,323 |
| Dec 18, 2025 | 45.39 | 45.54 | 45.12 | 45.16 | 44.91 | 0.58% | 12,864 |
| Dec 17, 2025 | 45.68 | 45.68 | 44.90 | 44.90 | 44.65 | -0.75% | 10,352 |
| Dec 16, 2025 | 45.34 | 45.34 | 44.96 | 45.24 | 44.98 | -0.53% | 12,667 |
| Dec 15, 2025 | 46.23 | 46.23 | 45.33 | 45.48 | 45.22 | -1.07% | 9,224 |
| Dec 12, 2025 | 46.77 | 46.77 | 45.82 | 45.97 | 45.71 | -1.20% | 94,470 |
| Dec 11, 2025 | 46.27 | 46.63 | 46.19 | 46.53 | 46.27 | 0.97% | 8,262 |
| Dec 10, 2025 | 45.48 | 46.47 | 45.48 | 46.08 | 45.82 | 1.44% | 6,093 |
| Dec 9, 2025 | 44.98 | 45.54 | 44.98 | 45.43 | 45.17 | 0.66% | 17,423 |
| Dec 8, 2025 | 45.32 | 45.32 | 44.98 | 45.13 | 44.88 | 0.29% | 7,575 |
| Dec 5, 2025 | 45.33 | 45.37 | 45.00 | 45.00 | 44.75 | -0.68% | 9,214 |
| Dec 4, 2025 | 44.84 | 45.34 | 44.84 | 45.31 | 45.06 | 0.87% | 12,765 |
| Dec 3, 2025 | 44.11 | 44.92 | 44.11 | 44.92 | 44.66 | 1.95% | 8,694 |