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%
OMFS — Invesco Russell 2000 Dynamic Multifactor ETF
Cboe BZXInvesco Russell 2000 Dynamic Multifactor ETF
$50.27
+0.35(+0.70%)
- O
- 50.06
- H
- 50.48
- L
- 50.06
- V
- 7.63K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$50.27
Period Return+37.24%
Period High$54.19
Period Low$36.49
Avg Daily Volume13.1K
Total Trading Days365
OMFS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $50.06 | $50.48 | $50.06 | $50.27 | +$0.35 | +0.70% | 7,632 | $50.29 | $50.06 $50.48 |
| Oct 2, 2026 | $50.04 | $50.17 | $49.92 | $49.92 | +$0.46 | +0.93% | 4,597 | $50.06 | $49.92 $50.17 |
| Oct 1, 2026 | $49.20 | $49.50 | $48.86 | $49.46 | +$0.12 | +0.25% | 7,708 | $49.24 | $48.86 $49.50 |
| Sep 30, 2026 | $49.72 | $49.72 | $49.34 | $49.34 | $-0.33 | -0.67% | 20,903 | $49.49 | $49.34 $49.72 |
| Sep 29, 2026 | $49.81 | $49.81 | $49.39 | $49.67 | $-0.19 | -0.38% | 9,780 | $49.50 | $49.39 $49.81 |
| Sep 28, 2026 | $49.76 | $50.02 | $49.61 | $49.86 | $-0.27 | -0.54% | 9,779 | $49.85 | $49.61 $50.02 |
| Sep 25, 2026 | $50.23 | $50.23 | $49.87 | $50.13 | +$0.14 | +0.28% | 10,938 | $50.12 | $49.87 $50.23 |
| Sep 24, 2026 | $49.84 | $50.00 | $49.55 | $49.99 | +$0.06 | +0.12% | 8,487 | $49.77 | $49.55 $50.00 |
| Sep 23, 2026 | $50.48 | $50.48 | $49.93 | $49.93 | $-0.72 | -1.42% | 6,101 | $50.07 | $49.93 $50.48 |
| Sep 22, 2026 | $50.83 | $50.84 | $50.53 | $50.65 | +$0.12 | +0.25% | 6,934 | $50.68 | $50.53 $50.84 |
| Sep 21, 2026 | $50.69 | $50.69 | $50.47 | $50.53 | +$0.01 | +0.02% | 5,438 | $50.54 | $50.47 $50.69 |
| Sep 18, 2026 | $50.68 | $50.68 | $50.32 | $50.51 | $-0.29 | -0.57% | 5,953 | $50.43 | $50.32 $50.68 |
| Sep 17, 2026 | $51.47 | $51.47 | $50.81 | $50.81 | +$0.16 | +0.31% | 10,566 | $50.98 | $50.81 $51.47 |
| Sep 16, 2026 | $51.08 | $51.15 | $50.36 | $50.65 | $-0.16 | -0.32% | 4,609 | $50.90 | $50.36 $51.15 |
| Sep 15, 2026 | $50.98 | $50.98 | $50.69 | $50.81 | $-0.47 | -0.92% | 4,976 | $50.82 | $50.69 $50.98 |
| Sep 14, 2026 | $51.25 | $51.53 | $51.23 | $51.28 | $-0.27 | -0.52% | 5,391 | $51.34 | $51.23 $51.53 |
| Sep 11, 2026 | $52.01 | $52.01 | $51.55 | $51.55 | +$0.15 | +0.29% | 5,850 | $51.66 | $51.55 $52.01 |
| Sep 10, 2026 | $51.39 | $51.61 | $51.28 | $51.40 | $-0.38 | -0.73% | 10,977 | $51.42 | $51.28 $51.61 |
| Sep 9, 2026 | $52.10 | $52.10 | $51.71 | $51.78 | $-0.50 | -0.96% | 10,622 | $51.80 | $51.71 $52.10 |
| Sep 8, 2026 | $52.43 | $52.46 | $52.28 | $52.28 | $-0.36 | -0.67% | 30,637 | $52.39 | $52.28 $52.46 |
| Sep 4, 2026 | $52.31 | $52.70 | $52.31 | $52.64 | +$0.03 | +0.05% | 8,513 | $52.59 | $52.31 $52.70 |
| Sep 3, 2026 | $52.79 | $52.79 | $52.42 | $52.61 | +$0.23 | +0.45% | 3,723 | $52.57 | $52.42 $52.79 |
| Sep 2, 2026 | $52.24 | $52.40 | $52.24 | $52.38 | +$0.60 | +1.16% | 7,199 | $52.31 | $52.24 $52.40 |
| Sep 1, 2026 | $52.06 | $52.22 | $51.77 | $51.77 | $-0.57 | -1.09% | 15,320 | $52.04 | $51.77 $52.22 |
| Aug 31, 2026 | $52.67 | $52.67 | $52.23 | $52.35 | $-0.42 | -0.79% | 5,162 | $52.30 | $52.23 $52.67 |
| Aug 28, 2026 | $53.22 | $53.23 | $52.76 | $52.76 | $-0.54 | -1.01% | 6,936 | $53.03 | $52.76 $53.23 |
| Aug 27, 2026 | $53.11 | $53.39 | $53.11 | $53.30 | +$0.02 | +0.04% | 5,175 | $53.28 | $53.11 $53.39 |
| Aug 26, 2026 | $53.37 | $53.38 | $53.22 | $53.28 | $-0.02 | -0.04% | 4,681 | $53.28 | $53.22 $53.38 |
| Aug 25, 2026 | $53.27 | $53.30 | $53.15 | $53.30 | +$0.14 | +0.27% | 5,653 | $53.20 | $53.15 $53.30 |
| Aug 24, 2026 | $53.18 | $53.25 | $53.09 | $53.15 | $-0.06 | -0.11% | 7,920 | $53.17 | $53.09 $53.25 |