Invesco Russell 1000® Dynamic Mltfct ETF (OMFL)
54.37
-0.35
(-0.64%)
USD |
BATS |
May 16, 16:00
54.42
+0.05
(+0.09%)
Pre-Market: 20:00
OMFL Price: 54.37 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 52.16 | 52.38 | 51.72 | 52.30 | 436255.0 |
Apr 24, 2024 | 52.48 | 52.70 | 52.23 | 52.58 | 358288.0 |
Apr 23, 2024 | 52.05 | 52.68 | 51.93 | 52.52 | 257583.0 |
Apr 22, 2024 | 51.76 | 52.33 | 51.47 | 52.02 | 277071.0 |
Apr 19, 2024 | 51.16 | 51.74 | 51.11 | 51.60 | 282407.0 |
Apr 18, 2024 | 51.44 | 51.77 | 51.10 | 51.26 | 744516.0 |
Apr 17, 2024 | 51.76 | 51.89 | 51.12 | 51.23 | 484054.0 |
Apr 16, 2024 | 51.66 | 51.66 | 51.07 | 51.42 | 334334.0 |
Apr 15, 2024 | 52.73 | 52.97 | 51.57 | 51.77 | 629695.0 |
Apr 12, 2024 | 52.95 | 52.99 | 52.14 | 52.26 | 307019.0 |
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
41.66
Average
44.51
Median
Aug 25 2022