Invesco International Developed Dynamic Multifactor ETF

IMFL
🏛️ usa →
27.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.54 23.57 23.38 23.48 0.0M
2024-12-30 23.53 23.60 23.39 23.54 0.0M
2024-12-27 23.79 23.82 23.58 23.65 0.0M
2024-12-26 23.82 23.82 23.77 23.81 0.0M
2024-12-24 23.74 23.89 23.70 23.88 0.0M
2024-12-23 23.56 23.76 23.46 23.69 0.0M
2024-12-20 23.42 23.72 23.42 23.56 0.0M
2024-12-19 23.84 23.84 23.67 23.73 0.0M
2024-12-18 24.31 24.49 23.80 23.80 0.0M
2024-12-17 24.40 24.46 24.26 24.35 0.0M
2024-12-16 24.40 24.53 24.33 24.33 0.0M
2024-12-13 24.46 24.48 24.36 24.43 0.0M
2024-12-12 24.59 24.70 24.48 24.52 0.0M
2024-12-11 24.59 24.79 24.56 24.66 0.1M
2024-12-10 24.52 24.65 24.37 24.44 0.0M
2024-12-09 24.85 24.86 24.62 24.70 0.1M
2024-12-06 24.73 24.82 24.67 24.80 0.0M
2024-12-05 24.85 24.90 24.59 24.75 0.0M
2024-12-04 24.75 24.80 24.58 24.66 0.1M
2024-12-03 24.65 24.72 24.53 24.64 0.0M
2024-12-02 24.53 24.65 24.31 24.50 0.0M
2024-11-29 24.34 24.56 24.34 24.56 0.0M
2024-11-27 24.19 24.48 24.16 24.21 0.0M
2024-11-26 24.15 24.18 24.04 24.16 0.0M
2024-11-25 24.20 24.24 24.10 24.18 0.0M
2024-11-22 23.97 24.12 23.96 24.12 0.0M
2024-11-21 23.85 23.99 23.79 23.97 0.0M
2024-11-20 23.69 23.86 23.67 23.77 0.0M
2024-11-19 23.78 23.97 23.63 23.97 0.0M
2024-11-18 23.74 23.92 23.70 23.92 0.0M
2024-11-15 23.77 23.86 23.67 23.68 0.0M
2024-11-14 23.94 24.01 23.71 23.86 0.1M
2024-11-13 23.68 23.83 23.63 23.75 0.0M
2024-11-12 24.15 24.20 23.71 23.92 0.0M
2024-11-11 24.41 24.54 24.32 24.43 0.0M
2024-11-08 24.42 24.48 24.28 24.39 0.2M
2024-11-07 24.53 24.94 24.49 24.75 0.1M
2024-11-06 24.35 24.35 24.16 24.34 0.0M
2024-11-05 24.37 24.62 24.37 24.59 0.0M
2024-11-04 24.50 24.50 24.30 24.30 0.0M
2024-11-01 24.42 24.49 24.33 24.37 0.1M
2024-10-31 24.31 24.33 24.00 24.32 0.1M
2024-10-30 24.43 24.95 24.43 24.49 0.0M
2024-10-29 24.68 24.77 24.65 24.69 0.0M
2024-10-28 24.80 24.88 24.76 24.85 0.1M
2024-10-25 24.74 24.74 24.57 24.61 0.0M
2024-10-24 24.59 24.68 24.59 24.66 0.0M
2024-10-23 24.61 24.66 24.51 24.65 0.0M
2024-10-22 24.83 24.83 24.73 24.80 0.0M
2024-10-21 25.07 25.08 24.88 24.96 0.0M
2024-10-18 25.12 25.34 25.12 25.19 0.0M
2024-10-17 25.19 25.19 25.07 25.13 0.0M
2024-10-16 25.10 25.12 25.03 25.08 0.0M
2024-10-15 25.39 25.39 24.98 25.09 0.0M
2024-10-14 25.27 25.42 25.18 25.40 0.0M
2024-10-11 25.09 25.28 25.09 25.25 0.0M
2024-10-10 25.03 25.06 24.96 25.04 0.0M
2024-10-09 25.05 25.22 25.05 25.18 0.0M
2024-10-08 25.07 25.14 25.03 25.10 2.6M
2024-10-07 25.04 25.04 24.82 24.97 0.0M
2024-10-04 24.99 25.09 24.94 25.01 0.1M
2024-10-03 25.00 25.09 24.95 25.01 0.0M
2024-10-02 25.33 25.45 25.19 25.27 0.0M
2024-10-01 25.66 25.72 25.35 25.49 0.2M
2024-09-30 25.73 25.73 25.46 25.50 0.5M
2024-09-27 26.03 26.03 25.84 25.87 0.0M
2024-09-26 26.06 26.21 25.94 26.13 0.0M
2024-09-25 25.71 25.91 25.60 25.63 0.0M
2024-09-24 25.67 25.89 25.55 25.73 0.0M
2024-09-23 25.65 25.72 25.58 25.72 0.0M
2024-09-20 25.92 26.26 25.75 25.84 0.0M
2024-09-19 26.01 26.23 25.97 26.20 0.2M
2024-09-18 25.70 25.77 25.53 25.55 0.0M
2024-09-17 25.77 25.77 25.55 25.61 0.0M
2024-09-16 25.71 25.92 25.42 25.82 0.0M
2024-09-13 25.64 25.73 25.53 25.60 0.0M
2024-09-12 25.44 25.62 25.44 25.60 0.0M
2024-09-11 25.21 25.81 24.99 25.45 0.0M
2024-09-10 25.12 25.22 25.07 25.17 0.0M
2024-09-09 25.31 25.36 25.22 25.28 0.0M
2024-09-06 25.20 25.26 24.95 25.03 0.0M
2024-09-05 25.42 25.56 25.32 25.37 0.0M
2024-09-04 25.49 25.66 24.93 25.53 0.0M
2024-09-03 25.86 25.86 25.66 25.66 0.0M
2024-08-30 26.20 26.20 26.03 26.17 0.3M
2024-08-29 26.24 26.35 26.11 26.11 0.0M
2024-08-28 26.12 26.83 25.98 26.03 0.0M
2024-08-27 26.05 26.22 26.04 26.16 0.0M
2024-08-26 26.13 26.18 25.80 25.98 0.0M
2024-08-23 25.97 26.26 25.97 26.26 0.0M
2024-08-22 26.09 26.12 25.78 25.79 0.0M
2024-08-21 25.83 26.00 25.83 25.95 0.0M
2024-08-20 25.78 25.82 25.72 25.77 0.1M
2024-08-19 25.59 25.82 25.59 25.78 0.0M
2024-08-16 25.46 25.53 25.40 25.51 0.0M
2024-08-15 25.24 25.41 25.24 25.36 0.0M
2024-08-14 24.98 25.12 24.98 25.07 0.0M
2024-08-13 24.74 24.99 24.73 24.98 0.0M
2024-08-12 24.49 24.54 24.43 24.46 0.0M
2024-08-09 24.43 24.52 24.33 24.47 0.0M
2024-08-08 24.02 24.38 24.02 24.32 0.0M
2024-08-07 24.32 24.37 23.89 23.91 0.0M
2024-08-06 23.66 24.01 23.66 23.79 0.0M
2024-08-05 23.42 23.90 23.42 23.68 0.0M
2024-08-02 24.43 24.51 24.17 24.34 0.0M
2024-08-01 25.12 25.12 24.69 24.78 0.0M
2024-07-31 25.42 25.52 24.86 25.38 0.0M
2024-07-30 25.06 25.09 24.94 25.01 0.0M
2024-07-29 25.00 25.23 24.70 24.94 0.0M
2024-07-26 24.91 25.12 24.91 25.07 0.0M
2024-07-25 24.68 24.93 24.68 24.77 0.0M
2024-07-24 25.08 25.16 24.87 24.88 0.0M
2024-07-23 25.23 25.32 25.22 25.23 0.0M
2024-07-22 25.16 25.34 25.13 25.26 0.0M
2024-07-19 25.04 25.08 24.95 24.95 0.0M
2024-07-18 25.43 25.43 25.06 25.15 0.0M
2024-07-17 25.50 25.55 25.44 25.49 0.0M
2024-07-16 25.51 25.74 25.51 25.71 0.0M
2024-07-15 25.72 25.72 25.52 25.52 0.0M
2024-07-12 25.57 25.82 25.55 25.67 0.0M
2024-07-11 25.53 25.56 25.37 25.42 0.0M
2024-07-10 25.24 25.58 25.23 25.35 0.0M
2024-07-09 25.11 25.27 24.92 24.98 0.4M
2024-07-08 25.21 25.37 25.09 25.11 0.1M
2024-07-05 25.04 25.44 25.04 25.24 0.0M
2024-07-03 24.93 25.12 24.92 25.07 0.0M
2024-07-02 24.67 25.03 24.65 24.88 0.0M
2024-07-01 24.79 24.85 24.64 24.67 0.0M
2024-06-28 24.71 24.79 24.61 24.78 0.1M
2024-06-27 24.58 24.86 24.55 24.55 0.0M
2024-06-26 24.55 24.62 24.49 24.60 0.0M
2024-06-25 24.81 25.04 24.62 24.62 0.0M
2024-06-24 24.88 25.08 24.53 24.64 0.0M
2024-06-21 24.83 25.34 24.81 24.91 0.0M
2024-06-20 25.04 25.19 25.00 25.10 0.3M
2024-06-18 24.89 25.29 24.58 24.94 0.1M
2024-06-17 24.77 24.92 24.44 24.77 0.1M
2024-06-14 24.94 24.96 24.74 24.87 0.0M
2024-06-13 25.20 25.22 24.94 25.01 0.0M
2024-06-12 25.58 25.74 25.33 25.58 0.2M
2024-06-11 25.23 25.32 24.96 25.23 0.0M
2024-06-10 25.41 25.58 25.35 25.53 0.0M
2024-06-07 25.39 25.45 25.36 25.36 0.0M
2024-06-06 25.75 25.78 25.63 25.74 0.0M
2024-06-05 25.76 25.76 25.61 25.72 0.0M
2024-06-04 25.88 26.38 25.67 25.86 0.3M
2024-06-03 26.16 26.17 25.57 26.10 0.0M
2024-05-31 25.86 25.96 25.71 25.96 0.0M
2024-05-30 25.68 25.79 25.65 25.76 0.0M
2024-05-29 25.58 25.58 25.48 25.48 0.0M
2024-05-28 26.04 26.16 25.73 25.96 0.0M
2024-05-24 25.80 25.85 25.77 25.83 0.0M
2024-05-23 25.87 25.88 25.50 25.52 0.0M
2024-05-22 25.88 26.43 25.69 25.73 0.0M
2024-05-21 26.09 26.14 26.03 26.14 0.0M
2024-05-20 26.17 26.19 26.11 26.11 0.0M
2024-05-17 25.95 26.17 25.95 26.06 0.0M
2024-05-16 26.07 26.12 25.96 25.96 0.0M
2024-05-15 26.11 26.22 26.09 26.13 0.0M
2024-05-14 26.01 26.11 25.90 25.98 0.0M
2024-05-13 25.81 26.08 25.78 25.81 0.0M
2024-05-10 26.01 26.01 25.78 25.81 0.0M
2024-05-09 25.63 25.87 25.59 25.78 0.3M
2024-05-08 25.67 25.67 25.57 25.64 0.0M
2024-05-07 25.72 25.80 25.60 25.67 0.0M
2024-05-06 25.74 25.79 25.69 25.70 0.2M
2024-05-03 25.59 25.64 25.46 25.59 0.0M
2024-05-02 25.17 25.69 25.15 25.27 0.0M
2024-05-01 24.89 26.14 24.85 24.93 0.0M
2024-04-30 25.10 25.22 24.97 25.00 0.0M
2024-04-29 25.27 25.38 25.20 25.29 0.0M
2024-04-26 25.04 25.11 24.91 25.01 0.0M
2024-04-25 24.60 25.02 24.60 24.81 0.0M
2024-04-24 25.03 25.21 24.86 24.94 0.0M
2024-04-23 25.00 25.17 24.94 25.08 0.0M
2024-04-22 24.62 25.06 24.51 25.01 0.0M
2024-04-19 24.68 24.73 24.55 24.67 0.0M
2024-04-18 24.68 25.21 24.57 24.66 0.1M
2024-04-17 24.52 24.67 24.42 24.60 0.1M
2024-04-16 24.64 24.81 24.45 24.51 0.1M
2024-04-15 25.17 25.32 24.90 24.91 0.0M
2024-04-12 25.21 25.29 24.60 25.01 0.0M
2024-04-11 25.46 25.47 25.15 25.35 0.0M
2024-04-10 25.38 25.53 25.18 25.39 0.0M
2024-04-09 25.81 25.81 25.60 25.65 0.1M
2024-04-08 25.68 25.79 25.62 25.63 0.0M
2024-04-05 25.38 25.53 25.29 25.45 0.1M
2024-04-04 25.72 25.74 25.29 25.29 0.0M
2024-04-03 25.28 25.57 25.28 25.47 0.0M
2024-04-02 25.32 25.32 25.21 25.25 0.0M
2024-04-01 25.57 25.57 25.37 25.42 0.0M
2024-03-28 25.49 25.92 25.48 25.61 0.0M
2024-03-27 25.50 25.65 25.50 25.51 0.0M
2024-03-26 25.54 25.61 25.45 25.51 0.0M
2024-03-25 25.52 25.55 25.40 25.40 0.0M
2024-03-22 25.62 25.83 25.15 25.57 0.0M
2024-03-21 25.69 25.71 25.40 25.55 0.4M
2024-03-20 25.33 25.95 25.33 25.75 0.0M
2024-03-19 25.27 25.42 25.21 25.36 0.0M
2024-03-18 25.37 25.38 25.23 25.33 0.0M
2024-03-15 25.41 25.52 25.35 25.39 0.0M
2024-03-14 25.56 25.60 25.29 25.30 6.2M
2024-03-13 25.36 25.49 25.28 25.33 0.0M
2024-03-12 25.34 25.50 25.21 25.39 0.0M
2024-03-11 25.29 25.37 25.21 25.25 0.0M
2024-03-08 25.61 25.67 25.47 25.50 0.2M
2024-03-07 25.47 25.57 25.40 25.53 0.0M
2024-03-06 25.33 25.50 25.18 25.31 0.0M
2024-03-05 25.05 25.12 24.94 24.94 0.0M
2024-03-04 25.11 25.62 24.89 24.96 0.0M
2024-03-01 25.06 25.75 25.06 25.29 0.0M
2024-02-29 25.06 25.06 24.93 24.97 0.0M
2024-02-28 24.86 24.95 24.86 24.89 0.0M
2024-02-27 24.86 25.05 24.86 25.03 0.0M
2024-02-26 25.04 25.05 24.91 24.91 0.0M
2024-02-23 25.12 25.28 25.06 25.08 0.0M
2024-02-22 25.06 25.18 25.02 25.05 0.0M
2024-02-21 24.86 25.43 24.72 24.89 0.0M
2024-02-20 24.75 25.00 24.75 24.85 0.0M
2024-02-16 24.72 24.92 24.64 24.79 0.0M
2024-02-15 24.57 24.73 24.53 24.65 0.1M
2024-02-14 24.44 24.53 24.39 24.50 0.0M
2024-02-13 24.43 24.46 24.18 24.27 0.0M
2024-02-12 24.60 24.92 24.60 24.78 0.0M
2024-02-09 24.54 24.69 24.47 24.56 0.0M
2024-02-08 24.64 24.64 24.47 24.61 0.1M
2024-02-07 24.76 24.84 24.69 24.75 0.0M
2024-02-06 24.67 24.78 24.55 24.69 0.1M
2024-02-05 24.61 24.65 24.39 24.55 0.3M
2024-02-02 24.68 24.85 24.66 24.79 0.0M
2024-02-01 24.82 25.06 24.66 24.91 0.0M
2024-01-31 24.77 24.91 24.60 24.64 0.0M
2024-01-30 24.67 24.70 24.51 24.68 0.0M
2024-01-29 24.60 24.88 24.59 24.75 0.0M
2024-01-26 24.53 24.69 24.53 24.63 0.0M
2024-01-25 24.63 24.63 24.53 24.59 0.0M
2024-01-24 24.67 24.71 24.54 24.54 0.0M
2024-01-23 24.42 24.45 24.25 24.39 0.0M
2024-01-22 24.40 24.67 24.38 24.43 0.0M
2024-01-19 24.21 24.39 23.89 24.37 0.0M
2024-01-18 24.34 24.35 24.21 24.31 0.0M
2024-01-17 24.07 24.17 23.98 24.12 0.0M
2024-01-16 24.60 24.62 24.37 24.45 0.0M
2024-01-12 24.96 24.97 24.83 24.90 0.0M
2024-01-11 24.91 24.93 24.69 24.87 0.0M
2024-01-10 24.88 24.97 24.79 24.87 0.0M
2024-01-09 24.86 24.88 24.72 24.81 0.0M
2024-01-08 24.86 25.06 24.86 25.06 0.0M
2024-01-05 24.79 25.32 24.73 24.75 0.0M
2024-01-04 24.74 24.87 24.74 24.78 0.0M
2024-01-03 24.62 24.79 24.62 24.65 0.0M
2024-01-02 25.02 25.11 24.91 24.91 0.0M