Invesco Multi-Factor Defe... (IMFD)
CBOE: IMFD
· Real-Time Price · USD
24.97
-0.01 (-0.04%)
At close: Feb 12, 2020, 3:30 PM
IMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.04% | 264 |
| Feb 13, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.00% | 100 |
| Feb 12, 2020 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | -2.42% | 302 |
| Feb 11, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 25.61 | 0.00% | 100 |
| Feb 10, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.08% | 100 |
| Feb 7, 2020 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.08% | 100 |
| Feb 6, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 25.57 | -0.12% | 100 |
| Feb 5, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% | 100 |
| Feb 4, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.08% | 101 |
| Feb 3, 2020 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% | 337 |
| Jan 31, 2020 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.12% | 115 |
| Jan 30, 2020 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.00% | 100 |
| Jan 29, 2020 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.08% | 100 |
| Jan 28, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 25.57 | -0.04% | 101 |
| Jan 27, 2020 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% | 100 |
| Jan 24, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.08% | 100 |
| Jan 23, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% | 100 |
| Jan 22, 2020 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.00% | 100 |
| Jan 21, 2020 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.12% | 102 |
| Jan 17, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 25.51 | 0.00% | 100 |