Invesco Russell 1000 Dynamic Multifactor ETF Historical Data - OMFL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.321428571429	56	56.4	55.13	280653	56.07131509	SP
4	1.68	3.08256880734	54.5	56.4	53.43	365738	54.88231583	SP
12	1.85	3.40511687834	54.33	56.705	53.43	335690	55.10180755	SP
26	6.09	12.1581153923	50.09	56.705	46.79	453237	52.59783456	SP
52	5.51	10.8742845865	50.67	56.705	46.79	498379	52.24435666	SP
156	9.26	19.7357203751	46.92	56.705	38.79	458587	48.59250177	SP
260	23.44	71.5943799633	32.74	56.705	21.996	329564	47.00888786	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738107000	56.29	0.32	0.58	56.01	56.4	55.795	174608
1738020600	55.965	-0.29	-0.51	55.13	55.97	55.13	179621
1737761400	56.25	0.3	0.54	56.22	56.355	56.11	247095
1737675000	55.95	0	0.00	55.95	55.95	55.95	0
1737588600	55.95	0.27	0.48	56	56.025	55.905	521286
1737502200	55.68	0.47	0.85	55.45	55.706	55.45	595150
1737156600	55.21	0.54	0.99	55.16	55.342	54.99	253643
1737070200	54.67	-0.08	-0.15	54.78	54.93	54.62	218207
1736983800	54.75	0.83	1.54	54.59	54.825	54.4904	632574
1736897400	53.92	0.08	0.15	54.04	54.09	53.581	273244
1736811000	53.84	-0.04	-0.07	53.47	53.855	53.43	276948
1736551800	53.88	-0.68	-1.25	54.3	54.32	53.7	485607
1736379000	54.56	0.17	0.31	54.36	54.64	54.21	493174
1736292600	54.39	-0.46	-0.84	55.01	55.0489	54.245	475357
1736206200	54.85	0.2	0.37	54.89	55.19	54.73	465281
1735947000	54.65	0.52	0.96	54.39	54.75	54.31	195491
1735860600	54.13	-0.1	-0.18	54.5	54.74	53.81	354770
1735687800	54.23	-0.22	-0.40	54.55	54.61	54.12	231616
1735601400	54.45	-0.63	-1.14	54.46	54.7	54.0775	195134
1735342200	55.08	-0.54	-0.97	55.37	55.37	54.685	240067
1735255800	55.62	-0.01	-0.02	55.47	55.71	55.39	157901
1735077840	55.63	0.57	1.04	55.15	55.63	55.098	89916
1734996600	55.06	0.07	0.13	54.85	55.125	54.48	415182
1734737400	54.99	0.5	0.92	54.29	55.52	54.23	332977
1734651000	54.49	-0.07	-0.13	55.02	55.16	54.48	417349
1734564600	54.56	-1.64	-2.92	56.27	56.37	54.56	543892
1734478200	56.2	-0.38	-0.67	56.28	56.36	56.06	538419
1734391800	56.58	0.39	0.69	56.35	56.705	56.35	215852
1734132600	56.19	0.26	0.46	56.26	56.51	56.06	183183
1734046200	55.93	-0.37	-0.66	56.19	56.19	55.93	352652
1733959800	56.3	0.55	0.99	56.02	56.3999	56.02	315268
1733873400	55.75	-0.12	-0.21	55.92	55.992785	55.66	380731
1733787000	55.87	-0.51	-0.90	56.33	56.33	55.823	335294
1733527800	56.38	0.27	0.48	56.16	56.48	56.16	229752
1733441400	56.11	-0.23	-0.41	56.35	56.35	56.075	269625
1733355000	56.34	0.46	0.82	56.07	56.355	56.07	346455
1733268600	55.88	0.14	0.25	55.73	55.9	55.665	256989
1733182200	55.74	0.18	0.32	55.58	55.8	55.58	185403
1732917840	55.56	0.31	0.56	55.33	55.66	55.33	115395
1732750200	55.25	-0.22	-0.40	55.4	55.42	55.14	450485
1732663800	55.47	0.5	0.91	55.1	55.5	55.1	201079
1732577400	54.97	0.19	0.35	55.075	55.26	54.755	912394
1732318200	54.78	0.14	0.26	54.64	54.85	54.586736	408222
1732231800	54.64	0.37	0.68	54.49	54.7464	54.05	297308
1732145400	54.27	0.03	0.06	54.23	54.275	53.74	349739
1732059000	54.24	0.23	0.43	53.75	54.305	53.69	286389
1731972600	54.01	0.14	0.26	53.85	54.17	53.78	495616
1731713400	53.87	-0.92	-1.68	54.38	54.38	53.75	272474
1731627000	54.79	-0.47	-0.85	55.215	55.22	54.74	276434
1731540600	55.26	-0.02	-0.04	55.27	55.4501	55.09	319547
1731454200	55.28	-0.05	-0.09	55.35	55.46	55.07	261404
1731367800	55.33	-0.2	-0.36	55.51	55.57	55.24	242053
1731108600	55.53	0.33	0.60	55.24	55.66	55.24	360152
1731022200	55.2	0.59	1.08	54.85	55.2799	54.85	428975
1730935800	54.61	1.2	2.25	54.37	54.6696	54.15	324573
1730849400	53.41	0.68	1.29	52.81	53.41	52.81	209231
1730763000	52.73	-0.17	-0.32	52.8	52.98	52.59	942618
1730500200	52.9	0.37	0.70	52.83	53.21	52.81	224192
1730413800	52.53	-1.01	-1.89	53.18	53.2	52.52	256931
1730327400	53.54	-0.09	-0.17	53.58	53.83	53.38	289225
1730241000	53.63	0.23	0.43	53.24	53.725	53.18	265422

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) Historical

Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free