Invesco Russell 2000 Dynamic Multifactor ETF

OMFS
🏛️ usa →
44.05
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 39.79 39.97 39.54 39.56 0.0M
2024-12-30 39.09 39.61 39.09 39.58 0.0M
2024-12-27 40.19 40.19 39.46 39.86 0.0M
2024-12-26 39.85 40.45 39.85 40.45 0.0M
2024-12-24 39.67 40.19 39.67 40.19 0.0M
2024-12-23 39.68 39.76 39.45 39.71 0.0M
2024-12-20 39.50 40.51 39.45 40.21 0.0M
2024-12-19 40.46 40.49 39.89 39.99 0.0M
2024-12-18 41.85 41.90 39.92 40.13 0.0M
2024-12-17 41.95 42.14 41.58 41.78 0.0M
2024-12-16 42.07 42.46 42.07 42.44 0.0M
2024-12-13 42.29 42.32 42.06 42.17 0.0M
2024-12-12 42.94 42.94 42.41 42.59 0.0M
2024-12-11 42.96 43.14 42.82 42.98 0.0M
2024-12-10 42.49 42.90 42.43 42.55 0.0M
2024-12-09 43.20 43.21 42.61 42.61 0.1M
2024-12-06 43.28 43.28 43.00 43.26 0.0M
2024-12-05 43.56 43.56 43.15 43.17 0.0M
2024-12-04 43.61 43.81 43.28 43.81 0.0M
2024-12-03 43.66 43.66 43.26 43.56 0.0M
2024-12-02 43.79 43.81 43.44 43.61 0.0M
2024-11-29 43.98 43.98 43.64 43.76 0.0M
2024-11-27 43.89 44.16 43.50 43.64 0.0M
2024-11-26 43.95 43.95 43.58 43.89 0.0M
2024-11-25 44.15 44.31 43.90 43.90 0.0M
2024-11-22 43.04 43.45 43.04 43.35 0.0M
2024-11-21 42.31 42.91 42.25 42.85 0.0M
2024-11-20 42.04 42.04 41.64 42.03 0.0M
2024-11-19 41.60 42.17 41.60 42.10 0.0M
2024-11-18 41.76 42.12 41.76 41.95 0.0M
2024-11-15 42.41 42.41 41.65 41.84 0.0M
2024-11-14 42.67 42.79 42.17 42.17 0.0M
2024-11-13 43.33 43.56 42.74 42.89 0.0M
2024-11-12 43.66 43.91 43.05 43.19 0.0M
2024-11-11 43.56 43.98 43.56 43.82 0.0M
2024-11-08 42.83 43.30 42.83 43.30 0.0M
2024-11-07 42.83 43.03 42.65 42.78 0.0M
2024-11-06 41.98 43.02 41.98 43.02 0.0M
2024-11-05 39.27 40.31 39.27 40.31 0.0M
2024-11-04 39.24 39.70 39.24 39.50 0.0M
2024-11-01 39.53 39.67 39.29 39.40 0.0M
2024-10-31 39.74 39.74 39.22 39.27 0.0M
2024-10-30 39.85 40.19 39.80 39.85 0.0M
2024-10-29 39.32 39.83 39.32 39.82 0.0M
2024-10-28 39.48 39.79 39.48 39.76 0.0M
2024-10-25 39.45 39.62 39.07 39.25 0.0M
2024-10-24 39.30 39.44 39.18 39.37 0.0M
2024-10-23 39.39 39.39 39.10 39.35 0.0M
2024-10-22 39.55 39.64 39.41 39.64 0.0M
2024-10-21 40.19 40.19 39.72 39.82 0.0M
2024-10-18 40.70 40.70 40.25 40.25 0.0M
2024-10-17 40.80 40.80 40.45 40.69 0.0M
2024-10-16 40.22 40.76 40.22 40.73 0.0M
2024-10-15 40.12 40.58 40.08 40.08 0.0M
2024-10-14 39.89 40.20 39.80 40.20 0.0M
2024-10-11 39.10 39.88 39.10 39.88 0.0M
2024-10-10 39.04 39.18 38.83 39.18 0.0M
2024-10-09 39.40 39.61 39.29 39.45 0.1M
2024-10-08 39.05 39.30 39.05 39.30 0.0M
2024-10-07 39.04 39.16 38.81 39.08 0.0M
2024-10-04 39.37 39.40 39.04 39.29 0.4M
2024-10-03 38.62 38.95 38.57 38.83 0.2M
2024-10-02 38.77 39.13 38.75 38.98 0.0M
2024-10-01 39.29 39.29 38.68 39.08 0.0M
2024-09-30 39.00 39.55 39.00 39.55 0.0M
2024-09-27 39.48 39.61 39.13 39.31 0.0M
2024-09-26 39.26 39.30 39.03 39.17 0.0M
2024-09-25 39.25 39.25 38.84 38.96 0.0M
2024-09-24 39.28 39.39 39.14 39.33 0.0M
2024-09-23 39.35 39.50 39.17 39.42 0.0M
2024-09-20 39.71 39.74 39.38 39.55 0.0M
2024-09-19 39.86 39.90 39.42 39.90 0.0M
2024-09-18 38.85 39.33 38.85 39.13 0.0M
2024-09-17 38.91 39.27 38.87 38.87 0.0M
2024-09-16 38.60 38.75 38.48 38.70 0.0M
2024-09-13 37.94 38.46 37.94 38.34 0.0M
2024-09-12 37.17 37.67 37.17 37.64 0.0M
2024-09-11 36.80 37.13 36.23 37.13 0.0M
2024-09-10 37.31 37.31 36.62 37.08 0.0M
2024-09-09 36.91 37.30 36.91 36.99 0.0M
2024-09-06 37.61 37.61 36.81 36.98 0.0M
2024-09-05 37.82 37.85 37.43 37.65 0.0M
2024-09-04 37.73 38.16 37.70 37.93 0.0M
2024-09-03 38.87 38.91 37.85 38.03 0.1M
2024-08-30 38.94 39.26 38.66 39.26 0.0M
2024-08-29 38.70 39.06 38.54 38.88 0.0M
2024-08-28 38.53 38.86 38.42 38.52 0.0M
2024-08-27 38.68 38.80 38.49 38.77 0.1M
2024-08-26 39.36 39.36 38.81 38.96 0.0M
2024-08-23 38.03 39.06 38.03 39.05 0.1M
2024-08-22 38.11 38.11 37.83 37.90 0.0M
2024-08-21 37.70 38.14 37.70 38.09 0.0M
2024-08-20 37.90 38.03 37.59 37.68 0.0M
2024-08-19 37.64 38.07 37.64 38.07 0.0M
2024-08-16 37.42 37.80 37.42 37.80 0.0M
2024-08-15 37.58 37.76 37.31 37.61 0.0M
2024-08-14 37.10 37.10 36.55 36.85 0.0M
2024-08-13 36.74 36.89 36.47 36.87 0.0M
2024-08-12 36.52 36.54 36.19 36.41 0.0M
2024-08-09 36.65 36.69 36.39 36.55 0.1M
2024-08-08 36.25 36.70 36.16 36.70 0.2M
2024-08-07 36.66 36.72 35.76 35.83 0.1M
2024-08-06 35.78 36.63 35.65 36.33 0.2M
2024-08-05 34.97 35.98 34.97 35.85 0.0M
2024-08-02 36.76 37.04 36.61 36.89 0.0M
2024-08-01 39.13 39.37 37.86 38.22 0.0M
2024-07-31 39.30 39.90 39.03 39.23 0.0M
2024-07-30 39.17 39.28 38.89 39.11 0.0M
2024-07-29 39.15 39.18 38.59 38.79 0.0M
2024-07-26 39.01 39.15 38.63 39.15 0.0M
2024-07-25 38.04 38.88 38.04 38.30 0.0M
2024-07-24 38.57 38.94 37.96 38.08 0.0M
2024-07-23 38.28 38.97 38.24 38.90 0.0M
2024-07-22 37.86 38.41 37.63 38.41 0.0M
2024-07-19 37.80 37.97 37.60 37.66 0.0M
2024-07-18 38.18 38.75 37.68 37.90 0.0M
2024-07-17 38.27 38.95 38.27 38.34 0.0M
2024-07-16 37.85 38.79 37.81 38.72 0.0M
2024-07-15 37.11 37.63 37.11 37.45 0.0M
2024-07-12 36.68 37.06 36.68 36.85 0.0M
2024-07-11 36.08 36.52 35.86 36.43 0.0M
2024-07-10 35.08 35.42 34.99 35.42 0.1M
2024-07-09 35.02 35.20 34.89 35.01 0.1M
2024-07-08 35.13 35.42 35.10 35.19 0.0M
2024-07-05 35.56 35.56 34.95 35.09 0.0M
2024-07-03 35.85 36.05 35.77 35.79 0.1M
2024-07-02 35.66 35.94 35.60 35.94 0.0M
2024-07-01 36.19 36.30 35.57 35.81 0.0M
2024-06-28 36.07 36.31 35.84 36.31 0.0M
2024-06-27 35.51 35.63 35.39 35.63 0.0M
2024-06-26 35.20 35.58 35.16 35.58 0.0M
2024-06-25 35.62 35.76 35.22 35.44 0.0M
2024-06-24 35.28 35.75 35.28 35.62 0.1M
2024-06-21 35.42 35.58 35.38 35.38 0.0M
2024-06-20 35.45 35.76 35.45 35.51 0.2M
2024-06-18 35.56 35.82 35.55 35.72 0.1M
2024-06-17 35.28 35.76 35.11 35.76 0.2M
2024-06-14 35.66 35.67 35.29 35.49 0.2M
2024-06-13 36.51 36.51 35.76 36.07 0.0M
2024-06-12 36.86 37.13 36.39 36.43 0.1M
2024-06-11 36.03 36.13 35.72 36.13 0.0M
2024-06-10 36.16 36.28 36.01 36.28 0.0M
2024-06-07 36.28 36.52 36.21 36.29 0.0M
2024-06-06 36.82 36.82 36.55 36.72 0.0M
2024-06-05 36.87 37.01 36.54 37.01 0.0M
2024-06-04 37.02 37.02 36.49 36.50 0.1M
2024-06-03 37.80 37.80 37.11 37.21 0.0M
2024-05-31 37.06 37.32 37.02 37.24 0.0M
2024-05-30 36.80 37.05 36.70 36.96 0.6M
2024-05-29 36.76 36.76 36.45 36.56 0.0M
2024-05-28 37.25 37.40 36.95 37.19 0.0M
2024-05-24 37.06 37.08 36.90 37.08 0.0M
2024-05-23 37.44 37.44 36.49 36.73 0.0M
2024-05-22 37.59 37.59 37.17 37.41 0.1M
2024-05-21 37.48 37.60 37.45 37.59 0.1M
2024-05-20 37.71 37.97 37.53 37.69 0.0M
2024-05-17 37.75 37.83 37.63 37.83 0.0M
2024-05-16 37.60 37.76 37.57 37.76 0.0M
2024-05-15 37.99 37.99 37.54 37.81 0.0M
2024-05-14 37.61 37.63 37.33 37.63 0.0M
2024-05-13 37.35 37.43 37.12 37.17 0.0M
2024-05-10 37.48 37.48 36.88 37.07 0.0M
2024-05-09 36.76 37.35 36.76 37.35 0.0M
2024-05-08 36.45 36.87 36.45 36.87 0.0M
2024-05-07 36.73 37.00 36.69 36.75 0.0M
2024-05-06 36.57 36.87 36.57 36.80 0.0M
2024-05-03 36.77 36.79 36.35 36.52 0.0M
2024-05-02 35.78 36.33 35.71 36.33 0.0M
2024-05-01 35.30 35.95 35.30 35.62 0.0M
2024-04-30 35.57 35.72 35.30 35.35 0.0M
2024-04-29 36.04 36.07 35.84 36.07 0.0M
2024-04-26 35.52 35.89 35.52 35.74 0.0M
2024-04-25 35.48 35.59 35.22 35.59 0.2M
2024-04-24 35.86 35.98 35.61 35.98 0.0M
2024-04-23 35.45 36.20 35.44 36.11 0.0M
2024-04-22 35.24 35.59 35.13 35.39 0.1M
2024-04-19 34.74 35.24 34.74 35.24 0.1M
2024-04-18 34.55 34.96 34.47 34.70 0.2M
2024-04-17 35.02 35.18 34.46 34.46 0.0M
2024-04-16 34.82 34.91 34.60 34.84 0.0M
2024-04-15 35.72 35.73 34.92 35.18 0.1M
2024-04-12 35.82 35.90 35.36 35.56 0.0M
2024-04-11 36.14 36.14 35.70 36.02 0.0M
2024-04-10 36.03 36.36 35.61 35.98 0.0M
2024-04-09 36.97 37.17 36.80 37.11 0.0M
2024-04-08 36.98 37.21 36.88 36.98 0.0M
2024-04-05 36.56 36.92 36.56 36.81 0.0M
2024-04-04 37.27 37.41 36.56 36.76 0.1M
2024-04-03 36.60 37.08 36.60 37.08 0.0M
2024-04-02 36.95 36.95 36.44 36.71 0.0M
2024-04-01 37.75 37.75 37.19 37.34 0.0M
2024-03-28 37.38 37.84 37.38 37.77 0.0M
2024-03-27 36.68 37.48 36.68 37.48 0.0M
2024-03-26 36.89 36.89 36.46 36.46 0.0M
2024-03-25 36.67 36.93 36.66 36.78 0.0M
2024-03-22 37.18 37.23 36.50 36.50 0.1M
2024-03-21 37.11 37.34 36.99 37.19 0.1M
2024-03-20 35.97 37.04 35.81 36.97 0.0M
2024-03-19 35.47 36.09 35.47 36.05 0.1M
2024-03-18 35.88 35.92 35.54 35.59 0.0M
2024-03-15 35.60 36.10 35.60 36.10 0.1M
2024-03-14 36.46 36.46 35.56 35.83 0.0M
2024-03-13 36.38 36.66 36.30 36.48 0.0M
2024-03-12 36.32 36.54 36.17 36.23 0.0M
2024-03-11 36.61 36.63 36.29 36.52 0.0M
2024-03-08 36.86 37.16 36.44 36.66 0.0M
2024-03-07 36.47 36.61 36.37 36.43 0.0M
2024-03-06 36.40 36.40 35.97 36.04 0.0M
2024-03-05 35.88 36.46 35.88 36.07 0.0M
2024-03-04 36.89 36.89 36.22 36.43 0.1M
2024-03-01 36.70 36.84 36.35 36.81 0.1M
2024-02-29 36.75 36.99 36.48 36.71 0.0M
2024-02-28 36.38 36.63 36.13 36.30 0.0M
2024-02-27 36.32 36.73 36.32 36.66 0.0M
2024-02-26 35.92 36.35 35.92 36.35 0.0M
2024-02-23 35.98 36.34 35.87 36.19 0.0M
2024-02-22 36.19 36.30 35.86 36.06 0.0M
2024-02-21 36.25 36.32 35.97 36.31 0.5M
2024-02-20 36.56 36.75 36.32 36.47 0.0M
2024-02-16 37.20 37.34 36.89 37.07 0.0M
2024-02-15 36.73 37.55 36.68 37.54 0.0M
2024-02-14 36.14 36.45 35.79 36.45 0.0M
2024-02-13 36.30 36.36 35.31 35.60 0.1M
2024-02-12 36.35 37.56 36.35 37.44 0.0M
2024-02-09 35.94 36.47 35.76 36.47 0.0M
2024-02-08 35.46 36.02 35.32 36.02 0.1M
2024-02-07 35.92 35.92 35.24 35.50 0.0M
2024-02-06 35.50 35.99 35.49 35.85 0.1M
2024-02-05 36.03 36.03 35.41 35.72 0.1M
2024-02-02 36.36 36.54 36.15 36.41 0.0M
2024-02-01 36.57 36.89 36.15 36.89 0.0M
2024-01-31 37.54 37.56 36.40 36.40 0.0M
2024-01-30 37.68 37.75 37.50 37.69 0.0M
2024-01-29 37.58 37.95 37.32 37.95 0.1M
2024-01-26 37.51 37.69 37.39 37.40 0.0M
2024-01-25 37.41 37.70 36.95 37.45 0.1M
2024-01-24 37.55 37.56 36.82 36.89 0.2M
2024-01-23 37.62 37.62 37.07 37.39 0.1M
2024-01-22 36.46 37.31 36.46 37.31 0.0M
2024-01-19 36.05 36.37 35.68 36.37 0.0M
2024-01-18 35.90 36.20 35.49 36.02 0.2M
2024-01-17 35.55 35.92 35.55 35.92 0.1M
2024-01-16 36.21 36.47 35.95 36.14 0.0M
2024-01-12 37.43 37.43 36.48 36.66 0.0M
2024-01-11 36.84 36.84 36.21 36.78 0.0M
2024-01-10 36.99 37.08 36.67 37.08 0.0M
2024-01-09 37.19 37.19 36.75 36.97 0.1M
2024-01-08 37.27 37.66 37.19 37.66 0.0M
2024-01-05 37.34 37.72 37.28 37.46 0.1M
2024-01-04 37.61 37.78 37.36 37.55 0.1M
2024-01-03 38.18 38.22 37.52 37.66 0.0M
2024-01-02 38.64 38.86 38.32 38.56 0.1M