MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMFL — Invesco International Developed Dynamic Multifactor ETF
Cboe BZXInvesco International Developed Dynamic Multifactor ETF
$33.57
+0.39(+1.18%)
- O
- 33.52
- H
- 33.72
- L
- 33.37
- V
- 46.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.57
Period Return+33%
Period High$36.28
Period Low$25.04
Avg Daily Volume76.9K
Total Trading Days365
IMFL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.52 | $33.72 | $33.37 | $33.57 | +$0.39 | +1.18% | 46,079 | $33.55 | $33.37 $33.72 |
| Oct 1, 2026 | $33.29 | $34.29 | $32.98 | $33.18 | $-0.24 | -0.72% | 96,270 | $33.20 | $32.98 $34.29 |
| Sep 30, 2026 | $33.73 | $33.76 | $33.36 | $33.42 | $-0.16 | -0.48% | 110,991 | $33.54 | $33.36 $33.76 |
| Sep 29, 2026 | $33.70 | $33.72 | $33.45 | $33.58 | $-0.15 | -0.44% | 603,250 | $33.62 | $33.45 $33.72 |
| Sep 28, 2026 | $33.71 | $33.85 | $33.58 | $33.73 | $-0.15 | -0.44% | 39,561 | $33.75 | $33.58 $33.85 |
| Sep 25, 2026 | $33.80 | $34.03 | $33.73 | $33.88 | +$0.18 | +0.53% | 68,222 | $33.84 | $33.73 $34.03 |
| Sep 24, 2026 | $33.81 | $34.06 | $33.56 | $33.70 | $-0.11 | -0.33% | 47,728 | $33.79 | $33.56 $34.06 |
| Sep 23, 2026 | $33.99 | $33.99 | $33.73 | $33.81 | $-0.58 | -1.68% | 36,036 | $33.87 | $33.73 $33.99 |
| Sep 22, 2026 | $34.23 | $34.46 | $34.15 | $34.39 | +$0.29 | +0.85% | 45,632 | $34.27 | $34.15 $34.46 |
| Sep 21, 2026 | $34.46 | $34.46 | $33.83 | $34.10 | $-0.00 | +0.00% | 21,237 | $34.12 | $33.83 $34.46 |
| Sep 18, 2026 | $34.17 | $34.17 | $33.78 | $34.10 | $-0.37 | -1.07% | 36,302 | $34.06 | $33.78 $34.17 |
| Sep 17, 2026 | $34.59 | $34.64 | $34.36 | $34.47 | +$0.31 | +0.91% | 20,786 | $34.52 | $34.36 $34.64 |
| Sep 16, 2026 | $34.40 | $34.45 | $33.92 | $34.16 | $-0.02 | -0.06% | 20,052 | $34.28 | $33.92 $34.45 |
| Sep 15, 2026 | $34.21 | $34.28 | $34.12 | $34.18 | $-0.05 | -0.15% | 34,232 | $34.20 | $34.12 $34.28 |
| Sep 14, 2026 | $34.29 | $34.47 | $34.07 | $34.23 | $-0.32 | -0.93% | 18,222 | $34.34 | $34.07 $34.47 |
| Sep 11, 2026 | $34.63 | $34.77 | $34.55 | $34.55 | +$0.30 | +0.88% | 82,495 | $34.63 | $34.55 $34.77 |
| Sep 10, 2026 | $34.57 | $35.09 | $34.23 | $34.25 | $-0.52 | -1.50% | 98,475 | $34.35 | $34.23 $35.09 |
| Sep 9, 2026 | $34.99 | $35.05 | $34.69 | $34.77 | $-0.26 | -0.74% | 53,342 | $34.83 | $34.69 $35.05 |
| Sep 8, 2026 | $35.12 | $35.17 | $34.98 | $35.03 | $-0.07 | -0.20% | 29,747 | $35.08 | $34.98 $35.17 |
| Sep 4, 2026 | $35.04 | $35.23 | $34.87 | $35.10 | +$0.08 | +0.23% | 30,405 | $35.02 | $34.87 $35.23 |
| Sep 3, 2026 | $34.97 | $35.17 | $34.87 | $35.02 | +$0.31 | +0.89% | 25,278 | $35.01 | $34.87 $35.17 |
| Sep 2, 2026 | $34.68 | $34.78 | $34.64 | $34.71 | +$0.17 | +0.49% | 27,160 | $34.72 | $34.64 $34.78 |
| Sep 1, 2026 | $34.76 | $34.87 | $33.66 | $34.54 | $-0.36 | -1.03% | 53,130 | $34.71 | $33.66 $34.87 |
| Aug 31, 2026 | $34.99 | $35.01 | $34.76 | $34.90 | +$0.11 | +0.32% | 43,216 | $34.84 | $34.76 $35.01 |
| Aug 28, 2026 | $35.10 | $35.11 | $34.79 | $34.79 | $-0.24 | -0.69% | 48,311 | $34.96 | $34.79 $35.11 |
| Aug 27, 2026 | $35.11 | $35.12 | $34.94 | $35.03 | $-0.09 | -0.26% | 35,991 | $35.02 | $34.94 $35.12 |
| Aug 26, 2026 | $35.17 | $35.21 | $35.07 | $35.12 | $-0.25 | -0.71% | 51,434 | $35.15 | $35.07 $35.21 |
| Aug 25, 2026 | $35.25 | $35.37 | $35.07 | $35.37 | +$0.50 | +1.43% | 32,220 | $35.24 | $35.07 $35.37 |
| Aug 24, 2026 | $35.06 | $35.06 | $34.75 | $34.87 | $-0.45 | -1.28% | 128,253 | $34.88 | $34.75 $35.06 |
| Aug 21, 2026 | $35.20 | $35.34 | $35.18 | $35.32 | +$0.32 | +0.93% | 14,903 | $35.29 | $35.18 $35.34 |