Invesco Russell 1000 Dyna... (OMFL)
CBOE: OMFL
· Real-Time Price · USD
59.10
0.02 (0.03%)
At close: Aug 20, 2025, 2:59 PM
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 59.18 | 59.34 | 58.99 | 59.09 | n/a | -0.19% | 119,015 |
| Aug 18, 2025 | 59.14 | 59.27 | 59.12 | 59.20 | 59.20 | -0.07% | 171,032 |
| Aug 15, 2025 | 59.41 | 59.60 | 59.20 | 59.24 | 59.24 | -0.13% | 144,300 |
| Aug 14, 2025 | 59.19 | 59.41 | 59.14 | 59.32 | 59.32 | -0.03% | 165,127 |
| Aug 13, 2025 | 59.33 | 59.44 | 59.21 | 59.34 | 59.34 | 0.15% | 243,400 |
| Aug 12, 2025 | 58.94 | 59.26 | 58.83 | 59.25 | 59.25 | 0.77% | 212,728 |
| Aug 11, 2025 | 58.91 | 58.99 | 58.70 | 58.80 | 58.80 | -0.22% | 262,800 |
| Aug 8, 2025 | 58.49 | 58.97 | 58.49 | 58.93 | 58.93 | 0.91% | 93,200 |
| Aug 7, 2025 | 58.84 | 58.84 | 58.14 | 58.40 | 58.40 | -0.14% | 195,700 |
| Aug 6, 2025 | 57.96 | 58.55 | 57.94 | 58.48 | 58.48 | 1.12% | 216,322 |
| Aug 5, 2025 | 58.12 | 58.23 | 57.82 | 57.83 | 57.83 | -0.57% | 264,200 |
| Aug 4, 2025 | 57.63 | 58.17 | 57.63 | 58.16 | 58.16 | 1.29% | 218,200 |
| Aug 1, 2025 | 57.72 | 57.83 | 57.23 | 57.42 | 57.42 | -1.36% | 293,900 |
| Jul 31, 2025 | 58.78 | 58.82 | 58.13 | 58.21 | 58.21 | 0.17% | 197,308 |
| Jul 30, 2025 | 58.22 | 58.38 | 57.90 | 58.11 | 58.11 | -0.22% | 619,914 |
| Jul 29, 2025 | 58.48 | 58.51 | 58.17 | 58.24 | 58.24 | -0.21% | 137,500 |
| Jul 28, 2025 | 58.56 | 58.57 | 58.25 | 58.36 | 58.36 | -0.29% | 320,700 |
| Jul 25, 2025 | 58.41 | 58.59 | 58.38 | 58.53 | 58.53 | 0.45% | 128,820 |
| Jul 24, 2025 | 58.33 | 58.42 | 58.25 | 58.27 | 58.27 | 0.10% | 91,939 |
| Jul 23, 2025 | 58.12 | 58.21 | 57.90 | 58.21 | 58.21 | 0.60% | 209,300 |