Invesco Russell 1000 Dyna... (OMFL)
CBOE: OMFL
· Real-Time Price · USD
60.19
-0.07 (-0.12%)
At close: Oct 01, 2025, 3:53 PM
OMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.01 | 60.33 | 60.00 | 60.26 | n/a | 0.17% | 152,842 |
| Sep 29, 2025 | 60.19 | 60.22 | 60.03 | 60.16 | 60.16 | 0.20% | 157,409 |
| Sep 26, 2025 | 59.84 | 60.07 | 59.78 | 60.04 | 60.04 | 0.45% | 192,517 |
| Sep 25, 2025 | 59.68 | 59.84 | 59.49 | 59.77 | 59.77 | -0.30% | 160,100 |
| Sep 24, 2025 | 60.19 | 60.21 | 59.86 | 59.95 | 59.95 | -0.30% | 128,600 |
| Sep 23, 2025 | 60.38 | 60.44 | 60.04 | 60.13 | 60.13 | -0.53% | 145,300 |
| Sep 22, 2025 | 60.04 | 60.50 | 60.04 | 60.45 | 60.45 | 0.22% | 99,910 |
| Sep 19, 2025 | 60.20 | 60.36 | 60.03 | 60.32 | 60.21 | 0.58% | 153,532 |
| Sep 18, 2025 | 60.16 | 60.28 | 59.94 | 59.97 | 59.86 | -0.07% | 239,709 |
| Sep 17, 2025 | 59.88 | 60.15 | 59.68 | 60.01 | 59.90 | 0.23% | 136,223 |
| Sep 16, 2025 | 60.07 | 60.07 | 59.82 | 59.87 | 59.76 | -0.18% | 563,900 |
| Sep 15, 2025 | 59.96 | 60.09 | 59.89 | 59.98 | 59.87 | 0.32% | 182,200 |
| Sep 12, 2025 | 59.83 | 59.94 | 59.78 | 59.79 | 59.68 | -0.22% | 106,535 |
| Sep 11, 2025 | 59.51 | 59.96 | 59.45 | 59.92 | 59.81 | 0.99% | 236,948 |
| Sep 10, 2025 | 59.84 | 59.84 | 59.21 | 59.33 | 59.22 | -0.52% | 463,628 |
| Sep 9, 2025 | 59.60 | 59.69 | 59.38 | 59.64 | 59.53 | 0.15% | 143,400 |
| Sep 8, 2025 | 59.48 | 59.60 | 59.43 | 59.55 | 59.44 | 0.27% | 176,646 |
| Sep 5, 2025 | 59.78 | 59.85 | 59.15 | 59.39 | 59.28 | -0.60% | 177,700 |
| Sep 4, 2025 | 59.24 | 59.75 | 59.24 | 59.75 | 59.64 | 0.83% | 90,800 |
| Sep 3, 2025 | 59.11 | 59.26 | 58.95 | 59.26 | 59.15 | 0.61% | 185,704 |
Page 1 of 100