Invesco Russell 1000® Dynamic Mltfct ETF (OMFL)
54.14
+0.72
(+1.35%)
USD |
BATS |
May 31, 16:00
54.12
-0.02
(-0.05%)
After-Hours: 20:00
OMFL Price: 54.14 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 53.65 | 54.14 | 53.36 | 54.14 | 192542.0 |
| May 30, 2024 | 52.88 | 53.48 | 52.88 | 53.42 | 341517.0 |
| May 29, 2024 | 52.80 | 52.80 | 52.62 | 52.72 | 547507.0 |
| May 28, 2024 | 53.75 | 53.77 | 53.17 | 53.32 | 425756.0 |
| May 24, 2024 | 53.42 | 53.64 | 53.37 | 53.63 | 628429.0 |
| May 23, 2024 | 53.96 | 53.96 | 53.04 | 53.14 | 225340.0 |
| May 22, 2024 | 54.15 | 54.19 | 53.59 | 53.78 | 546580.0 |
| May 21, 2024 | 54.31 | 54.35 | 54.12 | 54.23 | 274457.0 |
| May 20, 2024 | 54.48 | 54.65 | 54.34 | 54.38 | 402732.0 |
| May 17, 2024 | 54.38 | 54.46 | 54.32 | 54.42 | 175314.0 |
| May 16, 2024 | 54.65 | 54.67 | 54.36 | 54.37 | 243369.0 |
| May 15, 2024 | 54.82 | 54.91 | 54.53 | 54.72 | 295654.0 |
| May 14, 2024 | 54.35 | 54.51 | 54.21 | 54.42 | 353306.0 |
| May 13, 2024 | 54.23 | 54.40 | 53.98 | 54.01 | 197252.0 |
| May 10, 2024 | 54.13 | 54.20 | 53.81 | 53.95 | 635169.0 |
| May 09, 2024 | 53.41 | 53.94 | 53.37 | 53.94 | 401301.0 |
| May 08, 2024 | 52.98 | 53.42 | 52.98 | 53.39 | 410500.0 |
| May 07, 2024 | 53.54 | 53.66 | 53.28 | 53.28 | 332021.0 |
| May 06, 2024 | 53.16 | 53.44 | 53.13 | 53.44 | 297069.0 |
| May 03, 2024 | 53.02 | 53.18 | 52.63 | 52.79 | 198423.0 |
| May 02, 2024 | 52.28 | 52.41 | 51.69 | 52.34 | 317734.0 |
| May 01, 2024 | 51.84 | 52.58 | 51.60 | 51.80 | 333849.0 |
| Apr 30, 2024 | 52.54 | 52.54 | 51.83 | 51.83 | 340756.0 |
| Apr 29, 2024 | 52.53 | 52.83 | 52.52 | 52.76 | 222073.0 |
| Apr 26, 2024 | 52.34 | 52.56 | 52.19 | 52.39 | 273541.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.56
Minimum
Mar 23 2020
55.23
Maximum
Mar 28 2024
41.86
Average
44.65
Median
Apr 01 2021