MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OMFL — Invesco Russell 1000 Dynamic Multifactor ETF
Cboe BZXInvesco Russell 1000 Dynamic Multifactor ETF
$70.81
+0.51(+0.72%)
- O
- 70.25
- H
- 70.97
- L
- 70.25
- V
- 170.73K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$70.81
Period Return+36.44%
Period High$71.51
Period Low$51.76
Avg Daily Volume207.6K
Total Trading Days365
OMFL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $70.25 | $70.97 | $70.25 | $70.81 | +$0.51 | +0.72% | 170,735 | $70.73 | $70.25 $70.97 |
| Oct 2, 2026 | $70.41 | $70.49 | $70.15 | $70.31 | +$0.46 | +0.65% | 142,100 | $70.29 | $70.15 $70.49 |
| Oct 1, 2026 | $69.98 | $70.06 | $69.53 | $69.85 | +$0.14 | +0.20% | 223,194 | $69.78 | $69.53 $70.06 |
| Sep 30, 2026 | $70.08 | $70.39 | $69.71 | $69.71 | $-0.23 | -0.33% | 402,044 | $70.15 | $69.71 $70.39 |
| Sep 29, 2026 | $70.10 | $70.10 | $69.71 | $69.94 | $-0.18 | -0.26% | 320,788 | $69.91 | $69.71 $70.10 |
| Sep 28, 2026 | $70.08 | $70.40 | $69.91 | $70.12 | $-0.29 | -0.40% | 577,185 | $70.15 | $69.91 $70.40 |
| Sep 25, 2026 | $70.00 | $70.49 | $69.89 | $70.41 | +$0.45 | +0.64% | 178,375 | $70.30 | $69.89 $70.49 |
| Sep 24, 2026 | $69.69 | $70.07 | $69.68 | $69.96 | $-0.03 | -0.04% | 263,421 | $69.89 | $69.68 $70.07 |
| Sep 23, 2026 | $70.28 | $70.36 | $69.87 | $69.98 | $-0.43 | -0.61% | 145,755 | $70.03 | $69.87 $70.36 |
| Sep 22, 2026 | $70.51 | $70.52 | $70.31 | $70.41 | +$0.02 | +0.03% | 80,386 | $70.41 | $70.31 $70.52 |
| Sep 21, 2026 | $69.85 | $70.53 | $69.79 | $70.39 | +$0.68 | +0.98% | 199,271 | $70.34 | $69.79 $70.53 |
| Sep 18, 2026 | $69.67 | $69.76 | $69.44 | $69.71 | +$0.02 | +0.03% | 84,198 | $69.62 | $69.44 $69.76 |
| Sep 17, 2026 | $70.00 | $70.00 | $69.47 | $69.69 | +$0.55 | +0.80% | 79,104 | $69.66 | $69.47 $70.00 |
| Sep 16, 2026 | $69.64 | $69.76 | $68.81 | $69.14 | $-0.31 | -0.45% | 109,249 | $69.39 | $68.81 $69.76 |
| Sep 15, 2026 | $69.69 | $69.81 | $69.33 | $69.45 | $-0.34 | -0.49% | 90,666 | $69.45 | $69.33 $69.81 |
| Sep 14, 2026 | $69.51 | $69.97 | $69.51 | $69.79 | $-0.01 | -0.01% | 127,490 | $69.81 | $69.51 $69.97 |
| Sep 11, 2026 | $69.66 | $69.95 | $69.66 | $69.80 | +$0.59 | +0.85% | 105,974 | $69.86 | $69.66 $69.95 |
| Sep 10, 2026 | $69.17 | $69.35 | $68.99 | $69.21 | $-0.22 | -0.32% | 174,568 | $69.18 | $68.99 $69.35 |
| Sep 9, 2026 | $69.66 | $69.66 | $69.35 | $69.43 | $-0.45 | -0.64% | 97,696 | $69.47 | $69.35 $69.66 |
| Sep 8, 2026 | $70.30 | $70.30 | $69.83 | $69.88 | $-0.65 | -0.92% | 136,454 | $69.92 | $69.83 $70.30 |
| Sep 4, 2026 | $70.78 | $70.83 | $70.49 | $70.53 | $-0.40 | -0.56% | 75,676 | $70.60 | $70.49 $70.83 |
| Sep 3, 2026 | $70.66 | $70.98 | $70.52 | $70.93 | +$0.56 | +0.80% | 100,693 | $70.88 | $70.52 $70.98 |
| Sep 2, 2026 | $70.17 | $70.48 | $70.17 | $70.37 | +$0.24 | +0.34% | 150,499 | $70.38 | $70.17 $70.48 |
| Sep 1, 2026 | $70.10 | $70.44 | $70.01 | $70.13 | $-0.42 | -0.60% | 238,689 | $70.25 | $70.01 $70.44 |
| Aug 31, 2026 | $70.69 | $70.75 | $70.38 | $70.55 | $-0.36 | -0.50% | 93,682 | $70.50 | $70.38 $70.75 |
| Aug 28, 2026 | $71.17 | $71.36 | $70.85 | $70.91 | $-0.15 | -0.20% | 92,803 | $71.02 | $70.85 $71.36 |
| Aug 27, 2026 | $70.92 | $71.17 | $70.80 | $71.05 | +$0.12 | +0.17% | 60,242 | $71.02 | $70.80 $71.17 |
| Aug 26, 2026 | $70.73 | $71.04 | $70.73 | $70.93 | +$0.02 | +0.03% | 110,876 | $70.91 | $70.73 $71.04 |
| Aug 25, 2026 | $71.04 | $71.04 | $70.67 | $70.91 | +$0.14 | +0.20% | 76,378 | $70.84 | $70.67 $71.04 |
| Aug 24, 2026 | $70.60 | $70.86 | $70.60 | $70.77 | +$0.07 | +0.10% | 93,004 | $70.76 | $70.60 $70.86 |