Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

OMFS
🏛️ États-Unis →
44.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 39.27 39.36 38.75 38.80 0.0M
2023-12-28 39.36 39.59 39.27 39.45 0.0M
2023-12-27 39.45 39.71 39.39 39.65 0.0M
2023-12-26 39.21 39.60 39.06 39.56 0.0M
2023-12-22 39.03 39.22 38.83 39.03 0.0M
2023-12-21 38.41 38.85 38.41 38.85 0.1M
2023-12-20 38.49 39.21 38.10 38.21 0.1M
2023-12-19 38.01 38.77 38.01 38.76 0.1M
2023-12-18 38.01 38.06 37.82 37.91 0.1M
2023-12-15 38.33 38.33 37.75 37.87 0.1M
2023-12-14 37.90 38.27 37.83 38.23 0.0M
2023-12-13 36.35 37.33 35.96 37.33 0.0M
2023-12-12 36.48 36.48 36.09 36.30 0.1M
2023-12-11 36.27 36.40 36.08 36.36 0.0M
2023-12-08 36.12 36.34 35.99 36.28 0.0M
2023-12-07 35.82 35.99 35.59 35.85 0.0M
2023-12-06 35.99 36.36 35.63 35.69 0.1M
2023-12-05 35.93 35.97 35.67 35.78 0.0M
2023-12-04 35.70 36.23 35.70 36.23 0.0M
2023-12-01 34.87 35.85 34.87 35.85 0.0M
2023-11-30 34.97 34.97 34.66 34.77 0.0M
2023-11-29 34.89 35.08 34.68 34.81 0.0M
2023-11-28 34.89 34.95 34.59 34.69 0.0M
2023-11-27 34.92 35.04 34.87 35.04 0.0M
2023-11-24 34.93 35.15 34.88 35.14 0.0M
2023-11-22 34.75 35.00 34.75 34.92 0.0M
2023-11-21 34.69 34.81 34.61 34.69 0.0M
2023-11-20 34.72 34.99 34.71 34.99 0.0M
2023-11-17 34.67 34.82 34.60 34.82 0.0M
2023-11-16 34.81 34.81 34.22 34.24 0.1M
2023-11-15 34.94 35.34 34.77 34.87 0.1M
2023-11-14 34.22 34.91 34.21 34.91 0.1M
2023-11-13 33.17 33.38 33.05 33.35 0.0M
2023-11-10 33.42 33.42 32.80 33.34 0.0M
2023-11-09 33.22 33.25 32.78 32.87 0.0M
2023-11-08 33.51 33.51 33.00 33.17 0.0M
2023-11-07 33.49 33.53 33.23 33.51 0.1M
2023-11-06 33.91 33.91 33.45 33.67 0.0M
2023-11-03 33.61 34.11 33.61 33.94 0.0M
2023-11-02 32.89 33.16 32.78 33.16 0.1M
2023-11-01 32.11 32.47 32.01 32.47 0.1M
2023-10-31 31.89 32.24 31.88 32.24 0.1M
2023-10-30 31.94 32.07 31.69 31.97 0.1M
2023-10-27 31.87 31.91 31.59 31.78 0.0M
2023-10-26 31.90 32.12 31.77 31.99 0.1M
2023-10-25 32.08 32.27 31.76 31.89 0.0M
2023-10-24 32.06 32.39 32.05 32.24 0.1M
2023-10-23 32.05 32.33 31.90 31.96 0.0M
2023-10-20 32.54 32.82 32.08 32.24 0.1M
2023-10-19 32.96 33.05 32.41 32.42 0.1M
2023-10-18 33.48 33.48 32.89 33.06 0.0M
2023-10-17 33.50 33.94 33.50 33.84 0.0M
2023-10-16 32.95 33.36 32.95 33.36 0.1M
2023-10-13 33.31 33.61 32.73 32.85 0.1M
2023-10-12 33.94 33.94 32.98 33.26 0.0M
2023-10-11 33.96 34.07 33.63 33.93 0.0M
2023-10-10 33.57 34.13 33.57 33.96 0.1M
2023-10-09 33.09 33.69 33.09 33.55 0.1M
2023-10-06 32.95 33.56 32.83 33.44 0.0M
2023-10-05 32.87 33.25 32.87 33.22 0.0M
2023-10-04 33.00 33.18 32.74 33.17 0.1M
2023-10-03 33.40 33.44 32.89 33.07 0.1M
2023-10-02 33.77 33.90 33.36 33.59 0.1M
2023-09-29 34.16 34.29 33.81 33.93 0.1M
2023-09-28 33.85 34.30 33.85 34.23 0.1M
2023-09-27 33.91 33.91 33.58 33.88 0.0M
2023-09-26 33.57 33.87 33.37 33.50 0.1M
2023-09-25 33.65 33.94 33.62 33.88 0.1M
2023-09-22 33.86 33.91 33.56 33.68 0.0M
2023-09-21 33.78 33.94 33.59 33.77 0.0M
2023-09-20 34.61 34.71 34.09 34.14 0.0M
2023-09-19 34.55 34.60 34.27 34.38 0.0M
2023-09-18 34.63 34.63 34.42 34.52 0.0M
2023-09-15 35.12 35.12 34.60 34.60 0.0M
2023-09-14 34.91 35.23 34.91 35.19 0.1M
2023-09-13 34.75 35.11 34.51 34.64 0.0M
2023-09-12 34.91 35.13 34.77 34.83 0.1M
2023-09-11 35.11 35.17 34.88 34.95 0.0M
2023-09-08 35.06 35.06 34.84 34.84 0.1M
2023-09-07 35.34 35.34 34.91 35.05 0.1M
2023-09-06 35.81 35.94 35.34 35.48 0.0M
2023-09-05 36.54 36.55 35.78 35.88 0.1M
2023-09-01 36.57 36.87 36.52 36.87 0.0M
2023-08-31 36.44 36.57 36.25 36.28 0.1M
2023-08-30 36.16 36.47 36.16 36.43 0.1M
2023-08-29 35.72 36.32 35.72 36.32 0.0M
2023-08-28 35.61 35.99 35.61 35.90 0.0M
2023-08-25 35.61 35.61 35.10 35.45 0.0M
2023-08-24 35.61 35.92 35.30 35.48 0.0M
2023-08-23 35.49 35.81 35.34 35.81 0.0M
2023-08-22 35.92 35.92 35.43 35.46 0.0M
2023-08-21 36.03 36.42 35.67 35.84 0.0M
2023-08-18 35.63 36.19 35.63 36.16 0.0M
2023-08-17 36.25 36.31 35.97 36.08 0.0M
2023-08-16 36.58 36.76 36.05 36.05 0.0M
2023-08-15 36.70 36.73 36.50 36.56 0.0M
2023-08-14 37.22 37.22 36.82 37.12 0.0M
2023-08-11 37.25 37.49 37.25 37.31 0.0M
2023-08-10 37.81 38.04 37.20 37.37 0.0M
2023-08-09 37.77 37.77 37.39 37.42 0.0M
2023-08-08 37.66 37.98 37.30 37.98 0.0M
2023-08-07 37.76 38.14 37.76 38.14 0.0M
2023-08-04 37.50 38.18 37.50 37.86 0.0M
2023-08-03 37.27 37.85 37.27 37.64 0.0M
2023-08-02 37.65 37.65 37.45 37.52 0.0M
2023-08-01 37.89 38.15 37.60 38.06 0.0M
2023-07-31 38.05 38.23 37.97 38.23 0.0M
2023-07-28 37.46 37.97 37.46 37.83 0.0M
2023-07-27 38.11 38.11 37.15 37.47 0.0M
2023-07-26 37.41 37.99 37.41 37.92 0.0M
2023-07-25 37.40 37.58 37.24 37.37 0.0M
2023-07-24 37.04 37.52 37.04 37.50 0.0M
2023-07-21 37.71 37.71 36.96 37.01 0.0M
2023-07-20 37.42 37.49 37.07 37.35 0.0M
2023-07-19 37.31 37.57 37.17 37.57 0.1M
2023-07-18 36.31 37.17 36.31 37.17 0.0M
2023-07-17 36.03 36.61 36.00 36.48 0.0M
2023-07-14 36.57 36.57 35.80 36.16 0.0M
2023-07-13 36.46 36.61 36.30 36.60 0.0M
2023-07-12 36.56 36.56 36.24 36.26 0.0M
2023-07-11 35.71 35.97 35.58 35.97 0.0M
2023-07-10 35.30 35.68 35.30 35.62 0.0M
2023-07-07 35.33 35.66 35.27 35.39 0.1M
2023-07-06 35.37 35.38 34.98 35.24 0.0M
2023-07-05 36.01 36.01 35.72 35.80 0.1M
2023-07-03 36.20 36.30 36.15 36.22 0.0M
2023-06-30 36.39 36.39 36.09 36.23 0.1M
2023-06-29 35.67 36.07 35.57 36.06 0.0M
2023-06-28 35.33 35.57 35.32 35.57 0.0M
2023-06-27 34.94 35.54 34.91 35.54 0.1M
2023-06-26 34.83 35.30 34.83 35.02 0.0M
2023-06-23 34.98 35.26 34.80 34.98 0.0M
2023-06-22 35.53 35.53 35.23 35.40 0.0M
2023-06-21 35.58 35.83 35.37 35.67 0.0M
2023-06-20 35.84 35.84 35.56 35.69 0.0M
2023-06-16 36.67 36.67 35.84 36.06 0.1M
2023-06-15 35.89 36.19 35.82 36.19 0.0M
2023-06-14 36.35 36.44 35.76 35.98 0.1M
2023-06-13 36.17 36.47 36.05 36.28 0.3M
2023-06-12 35.90 36.21 35.90 36.02 0.0M
2023-06-09 36.35 36.35 35.86 36.01 0.0M
2023-06-08 36.14 36.27 35.97 36.26 0.0M
2023-06-07 35.79 36.45 35.78 36.44 0.1M
2023-06-06 34.88 35.69 34.86 35.60 0.1M
2023-06-05 34.97 34.97 34.54 34.78 0.1M
2023-06-02 34.45 35.31 34.45 35.31 0.0M
2023-06-01 33.82 34.08 33.58 34.06 0.0M
2023-05-31 34.11 34.11 33.54 33.76 0.1M
2023-05-30 34.30 34.72 34.07 34.23 0.0M
2023-05-26 33.89 34.37 33.89 34.37 0.1M
2023-05-25 33.94 34.06 33.69 34.06 0.0M
2023-05-24 34.24 34.24 33.89 34.02 0.0M
2023-05-23 34.43 34.82 34.29 34.40 0.0M
2023-05-22 34.22 34.63 34.18 34.46 0.0M
2023-05-19 34.48 34.90 34.06 34.26 0.0M
2023-05-18 34.07 34.47 34.07 34.47 0.0M
2023-05-17 33.82 34.27 33.61 34.27 0.1M
2023-05-16 33.76 33.76 33.51 33.56 0.0M
2023-05-15 33.75 33.95 33.69 33.89 0.0M
2023-05-12 33.75 33.75 33.41 33.71 0.0M
2023-05-11 33.66 34.04 33.45 33.67 0.0M
2023-05-10 34.03 34.03 33.56 33.95 0.1M
2023-05-09 33.71 33.86 33.60 33.76 0.1M
2023-05-08 34.27 34.27 33.75 33.89 0.0M
2023-05-05 33.89 34.16 33.85 34.07 0.0M
2023-05-04 33.59 33.59 33.06 33.36 0.0M
2023-05-03 33.97 34.29 33.79 33.79 0.0M
2023-05-02 34.21 34.21 33.38 33.79 0.0M
2023-05-01 34.35 34.71 34.21 34.31 0.0M
2023-04-28 34.19 34.48 34.19 34.32 0.0M
2023-04-27 33.68 34.20 33.68 34.17 0.0M
2023-04-26 33.92 33.99 33.58 33.75 0.0M
2023-04-25 34.60 34.60 33.95 33.95 0.1M
2023-04-24 34.80 35.02 34.70 34.82 0.0M
2023-04-21 35.00 35.00 34.62 34.89 0.0M
2023-04-20 34.66 34.95 34.66 34.93 0.0M
2023-04-19 34.72 34.96 34.63 34.92 0.0M
2023-04-18 35.02 35.02 34.54 34.80 0.0M
2023-04-17 34.74 34.96 34.65 34.96 0.0M
2023-04-14 34.87 35.19 34.50 34.64 0.0M
2023-04-13 34.84 35.05 34.60 34.93 0.0M
2023-04-12 34.97 35.28 34.59 34.71 0.0M
2023-04-11 34.77 34.99 34.64 34.83 0.0M
2023-04-10 34.38 34.67 34.16 34.63 0.1M
2023-04-06 34.21 34.34 34.13 34.29 0.0M
2023-04-05 34.32 34.33 34.05 34.21 0.0M
2023-04-04 35.18 35.18 34.22 34.39 0.1M
2023-04-03 35.19 35.26 34.77 35.04 0.0M
2023-03-31 34.86 35.15 34.85 35.15 0.0M
2023-03-30 34.95 35.17 34.48 34.58 0.1M
2023-03-29 34.73 34.73 34.45 34.71 0.1M
2023-03-28 34.22 34.48 34.22 34.42 0.1M
2023-03-27 34.47 34.54 34.28 34.43 0.0M
2023-03-24 33.37 34.10 33.33 34.01 0.0M
2023-03-23 34.09 34.33 33.48 33.74 0.0M
2023-03-22 34.68 34.95 33.93 33.93 0.1M
2023-03-21 34.85 35.03 34.61 34.83 0.0M
2023-03-20 34.08 34.52 34.08 34.25 0.0M
2023-03-17 34.37 34.37 33.72 33.72 0.0M
2023-03-16 33.76 34.84 33.74 34.81 0.0M
2023-03-15 34.03 34.34 33.64 34.22 0.0M
2023-03-14 35.37 35.37 34.49 34.78 0.0M
2023-03-13 34.19 34.49 33.77 33.94 0.1M
2023-03-10 35.10 35.38 34.46 34.76 0.8M
2023-03-09 36.25 36.25 35.56 35.59 0.0M
2023-03-08 36.42 36.42 36.07 36.36 0.1M
2023-03-07 36.78 36.78 36.20 36.29 0.0M
2023-03-06 37.60 37.60 36.59 36.67 0.0M
2023-03-03 37.48 37.77 37.18 37.67 0.0M
2023-03-02 36.97 37.36 36.93 37.33 0.1M
2023-03-01 37.09 37.27 36.98 37.19 0.0M
2023-02-28 37.12 37.37 37.10 37.10 0.0M
2023-02-27 37.26 37.45 37.02 37.09 0.1M
2023-02-24 36.93 36.96 36.54 36.87 0.1M
2023-02-23 37.39 37.39 36.90 37.13 0.0M
2023-02-22 37.11 37.33 36.89 37.19 0.0M
2023-02-21 37.76 37.76 36.96 36.96 0.1M
2023-02-17 37.98 38.04 37.70 38.04 0.0M
2023-02-16 37.55 38.20 37.55 37.93 0.0M
2023-02-15 37.06 37.96 37.06 37.92 0.0M
2023-02-14 37.58 37.79 37.17 37.40 0.0M
2023-02-13 37.36 37.72 37.34 37.64 0.0M
2023-02-10 37.15 37.35 37.00 37.32 0.0M
2023-02-09 38.06 38.23 37.19 37.31 0.2M
2023-02-08 38.07 38.18 37.68 37.76 0.1M
2023-02-07 37.92 38.44 37.80 38.33 0.0M
2023-02-06 38.53 38.53 38.02 38.13 0.0M
2023-02-03 38.47 38.95 38.47 38.76 0.0M
2023-02-02 38.31 38.85 38.22 38.79 0.0M
2023-02-01 37.57 38.33 37.34 37.96 0.0M
2023-01-31 36.83 37.65 36.80 37.65 0.0M
2023-01-30 36.70 36.94 36.57 36.62 0.0M
2023-01-27 36.80 37.01 36.64 36.93 0.0M
2023-01-26 36.78 36.78 36.50 36.72 0.0M
2023-01-25 36.32 36.71 36.08 36.71 0.0M
2023-01-24 36.56 36.62 36.28 36.42 0.0M
2023-01-23 36.43 36.72 36.35 36.52 0.0M
2023-01-20 35.98 36.25 35.70 36.16 0.0M
2023-01-19 35.64 35.82 35.43 35.74 0.0M
2023-01-18 36.83 36.90 35.98 36.05 0.0M
2023-01-17 36.69 36.85 36.51 36.55 0.0M
2023-01-13 36.18 36.78 36.18 36.78 0.0M
2023-01-12 36.24 36.58 35.95 36.56 0.0M
2023-01-11 35.67 36.01 35.67 35.95 0.0M
2023-01-10 35.07 35.70 35.07 35.70 0.1M
2023-01-09 35.49 35.64 35.13 35.18 0.0M
2023-01-06 34.72 35.26 34.54 35.10 0.0M
2023-01-05 34.50 34.50 34.17 34.39 0.0M
2023-01-04 34.25 34.87 34.25 34.63 0.0M
2023-01-03 34.29 34.70 33.98 34.22 0.0M