Invesco Russell 1000 Dynamic Multifactor ETF

OMFL
🏛️ Mexiko →
1,102.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,102.50 1,102.50 1,102.50 1,102.50 0.0M
2025-09-25 1,104.95 1,104.95 1,104.95 1,104.95 0.0M
2025-09-24 1,101.77 1,101.77 1,101.77 1,101.77 0.0M
2025-09-23 1,112.78 1,112.78 1,112.78 1,112.78 0.0M
2025-09-22 1,109.24 1,109.24 1,109.24 1,109.24 0.0M
2025-09-19 1,101.11 1,101.11 1,101.11 1,101.11 0.0M
2025-09-18 1,099.73 1,099.73 1,099.73 1,099.73 0.0M
2025-09-17 1,101.44 1,101.44 1,101.44 1,101.44 0.0M
2025-09-15 1,104.66 1,104.66 1,104.66 1,104.66 0.0M
2025-09-12 1,110.24 1,110.24 1,110.24 1,110.24 0.0M
2025-09-11 1,103.06 1,103.06 1,103.06 1,103.06 0.0M
2025-09-10 1,111.41 1,111.41 1,111.41 1,111.41 0.0M
2025-09-09 1,110.91 1,110.91 1,110.91 1,110.91 0.0M
2025-09-08 1,109.36 1,109.36 1,109.36 1,109.36 0.0M
2025-09-05 1,120.77 1,120.77 1,120.77 1,120.77 0.0M
2025-09-04 1,107.41 1,107.41 1,107.41 1,107.41 0.0M
2025-09-03 1,101.85 1,101.85 1,101.85 1,101.85 0.0M
2025-09-02 1,105.71 1,105.71 1,105.71 1,105.71 0.0M
2025-09-01 1,105.59 1,105.59 1,105.59 1,105.59 0.0M
2025-08-29 1,109.62 1,109.62 1,109.62 1,109.62 0.0M
2025-08-28 1,108.39 1,108.39 1,108.39 1,108.39 0.0M
2025-08-27 1,106.11 1,106.11 1,106.11 1,106.11 0.0M
2025-08-26 1,100.13 1,100.13 1,100.13 1,100.13 0.0M
2025-08-25 1,103.80 1,103.80 1,103.80 1,103.80 0.0M
2025-08-22 1,103.89 1,103.89 1,103.89 1,103.89 0.0M
2025-08-21 1,108.64 1,108.64 1,108.64 1,108.64 0.0M
2025-08-20 1,110.79 1,110.79 1,110.79 1,110.79 0.0M
2025-08-19 1,112.01 1,112.01 1,112.01 1,112.01 0.0M
2025-08-18 1,109.54 1,109.54 1,109.54 1,109.54 0.0M
2025-08-15 1,116.03 1,116.03 1,116.03 1,116.03 0.0M
2025-08-14 1,105.82 1,105.82 1,105.82 1,105.82 0.0M
2025-08-13 1,100.02 1,100.02 1,100.02 1,100.02 0.0M
2025-08-12 1,097.70 1,097.70 1,097.70 1,097.70 0.0M
2025-08-11 1,093.26 1,093.26 1,093.26 1,093.26 0.0M
2025-08-08 1,090.71 1,090.71 1,090.71 1,090.71 0.0M
2025-08-07 1,088.85 1,088.85 1,088.85 1,088.85 0.0M
2025-08-06 1,085.01 1,085.01 1,085.01 1,085.01 0.0M
2025-08-05 1,097.96 1,097.96 1,097.96 1,097.96 0.0M
2025-08-04 1,086.16 1,086.16 1,086.16 1,086.16 0.0M
2025-08-01 1,094.13 1,094.13 1,094.13 1,094.13 0.0M
2025-07-31 1,092.24 1,092.24 1,092.24 1,092.24 0.0M
2025-07-30 1,092.83 1,092.83 1,092.83 1,092.83 0.0M
2025-07-29 1,092.89 1,092.89 1,092.89 1,092.89 0.0M
2025-07-28 1,086.14 1,086.14 1,086.14 1,086.14 0.0M
2025-07-25 1,081.13 1,081.13 1,081.13 1,081.13 0.0M
2025-07-24 1,081.16 1,081.16 1,081.16 1,081.16 0.0M
2025-07-23 1,077.42 1,077.42 1,077.42 1,077.42 0.0M
2025-07-22 1,080.13 1,080.13 1,080.13 1,080.13 0.0M
2025-07-21 1,082.02 1,082.02 1,082.02 1,082.02 0.0M
2025-07-18 1,084.63 1,084.63 1,084.63 1,084.63 0.0M
2025-07-17 1,077.58 1,077.58 1,077.58 1,077.58 0.0M
2025-07-16 1,081.59 1,081.59 1,081.59 1,081.59 0.0M
2025-07-15 1,082.50 1,082.50 1,082.50 1,082.50 0.0M
2025-07-14 1,072.73 1,072.73 1,072.73 1,072.73 0.0M
2025-07-11 1,077.37 1,077.37 1,077.37 1,077.37 0.0M
2025-07-10 1,075.02 1,075.02 1,075.02 1,075.02 0.0M
2025-07-09 1,077.36 1,077.36 1,077.36 1,077.36 0.0M
2025-07-08 1,080.42 1,080.42 1,080.42 1,080.42 0.0M
2025-07-07 1,083.12 1,083.12 1,083.12 1,083.12 0.0M
2025-07-04 1,085.01 1,085.01 1,085.01 1,085.01 0.0M
2025-07-03 1,079.86 1,079.86 1,079.86 1,079.86 0.0M
2025-07-02 1,081.80 1,081.80 1,081.80 1,081.80 0.0M
2025-07-01 1,088.18 1,088.18 1,088.18 1,088.18 0.0M
2025-06-30 1,082.08 1,082.08 1,082.08 1,082.08 0.0M
2025-06-27 1,076.13 1,076.13 1,076.13 1,076.13 0.0M
2025-06-26 1,070.70 1,070.70 1,070.70 1,070.70 0.0M
2025-06-25 1,080.34 1,080.34 1,080.34 1,080.34 0.0M
2025-06-24 1,077.15 1,077.15 1,077.15 1,077.15 0.0M
2025-06-23 1,066.80 1,066.80 1,066.80 1,066.80 0.0M
2025-06-19 1,062.36 1,062.36 1,062.36 1,062.36 0.0M
2025-06-18 1,065.56 1,065.56 1,065.56 1,065.56 0.0M
2025-06-17 1,068.51 1,068.51 1,068.51 1,068.51 0.0M
2025-06-16 1,062.55 1,062.55 1,062.55 1,062.55 0.0M
2025-06-13 1,074.85 1,074.85 1,074.85 1,074.85 0.0M
2025-06-12 1,069.68 1,069.68 1,069.68 1,069.68 0.0M
2025-06-11 1,083.48 1,083.48 1,083.48 1,083.48 0.0M
2025-06-10 1,082.01 1,082.01 1,082.01 1,082.01 0.0M
2025-06-09 1,090.70 1,090.70 1,090.70 1,090.70 0.0M
2025-06-06 1,083.68 1,083.68 1,083.68 1,083.68 0.0M
2025-06-05 1,088.64 1,088.64 1,088.64 1,088.64 0.0M
2025-06-04 1,091.87 1,091.87 1,091.87 1,091.87 0.0M
2025-06-03 1,087.86 1,087.86 1,087.86 1,087.86 0.0M
2025-06-02 1,091.23 1,091.23 1,091.23 1,091.23 0.0M
2025-05-30 1,083.43 1,083.43 1,083.43 1,083.43 0.0M
2025-05-29 1,085.04 1,085.04 1,085.04 1,085.04 0.0M
2025-05-28 1,081.13 1,081.13 1,081.13 1,081.13 0.0M
2025-05-27 1,061.65 1,061.65 1,061.65 1,061.65 0.0M
2025-05-26 1,064.74 1,064.74 1,064.74 1,064.74 0.0M
2025-05-23 1,073.38 1,073.38 1,073.38 1,073.38 0.0M
2025-05-22 1,074.37 1,074.37 1,074.37 1,074.37 0.0M
2025-05-21 1,084.99 1,084.99 1,084.99 1,084.99 0.0M
2025-05-20 1,095.12 1,095.12 1,095.12 1,095.12 0.0M
2025-05-19 1,099.85 1,099.85 1,099.85 1,099.85 0.0M
2025-05-16 1,088.24 1,088.24 1,088.24 1,088.24 0.0M
2025-05-15 1,075.23 1,075.23 1,075.23 1,075.23 0.0M
2025-05-14 1,079.94 1,079.94 1,079.94 1,079.94 0.0M
2025-05-13 1,088.31 1,088.31 1,088.31 1,088.31 0.0M
2025-05-12 1,055.64 1,055.64 1,055.64 1,055.64 0.0M
2025-05-09 1,062.53 1,062.53 1,062.53 1,062.53 0.0M
2025-05-08 1,061.67 1,061.67 1,061.67 1,061.67 0.0M
2025-05-07 1,063.82 1,063.82 1,063.82 1,063.82 0.0M
2025-05-06 1,067.24 1,067.24 1,067.24 1,067.24 0.0M
2025-05-05 1,074.06 1,074.06 1,074.06 1,074.06 0.0M
2025-05-02 1,050.48 1,050.48 1,050.48 1,050.48 0.0M
2025-04-30 1,045.35 1,045.35 1,045.35 1,045.35 0.0M
2025-04-29 1,037.72 1,037.72 1,037.72 1,037.72 0.0M
2025-04-28 1,035.64 1,035.64 1,035.64 1,035.64 0.0M
2025-04-25 1,033.17 1,033.17 1,033.17 1,033.17 0.0M
2025-04-24 1,018.68 1,018.68 1,018.68 1,018.68 0.0M
2025-04-23 1,003.68 1,003.68 1,003.68 1,003.68 0.0M
2025-04-22 984.18 984.18 984.18 984.18 0.0M
2025-04-21 1,023.65 1,023.65 1,023.65 1,023.65 0.0M
2025-04-16 1,047.91 1,047.91 1,047.91 1,047.91 0.0M
2025-04-15 1,054.58 1,054.58 1,054.58 1,054.58 0.0M
2025-04-14 1,058.30 1,058.30 1,058.30 1,058.30 0.0M
2025-04-11 1,048.58 1,048.58 1,048.58 1,048.58 0.0M
2025-04-10 1,086.03 1,086.03 1,086.03 1,086.03 0.0M
2025-04-09 1,001.86 1,001.86 1,001.86 1,001.86 0.0M
2025-04-08 1,012.38 1,012.38 1,012.38 1,012.38 0.0M
2025-04-07 1,006.39 1,006.39 1,006.39 1,006.39 0.0M
2025-04-04 1,038.68 1,038.68 1,038.68 1,038.68 0.0M
2025-04-03 1,100.78 1,100.78 1,100.78 1,100.78 0.0M
2025-04-02 1,090.41 1,090.41 1,090.41 1,090.41 0.0M
2025-04-01 1,089.55 1,089.55 1,089.55 1,089.55 0.0M
2025-03-31 1,076.73 1,076.73 1,076.73 1,076.73 0.0M
2025-03-28 1,093.12 1,093.12 1,093.12 1,093.12 0.0M
2025-03-27 1,080.98 1,080.98 1,080.98 1,080.98 0.0M
2025-03-26 1,088.13 1,088.13 1,088.13 1,088.13 0.0M
2025-03-25 1,087.67 1,087.67 1,087.67 1,087.67 0.0M
2025-03-24 1,077.93 1,077.93 1,077.93 1,077.93 0.0M
2025-03-21 1,073.97 1,073.97 1,073.97 1,073.97 0.0M
2025-03-20 1,072.16 1,072.16 1,072.16 1,072.16 0.0M
2025-03-19 1,058.18 1,058.18 1,058.18 1,058.18 0.0M
2025-03-18 1,055.66 1,055.66 1,055.66 1,055.66 0.0M
2025-03-14 1,048.23 1,048.23 1,048.23 1,048.23 0.0M
2025-03-13 1,068.07 1,068.07 1,068.07 1,068.07 0.0M
2025-03-12 1,074.91 1,074.91 1,074.91 1,074.91 0.0M
2025-03-11 1,081.37 1,081.37 1,081.37 1,081.37 0.0M
2025-03-10 1,104.61 1,104.61 1,104.61 1,104.61 0.0M
2025-03-07 1,105.74 1,105.74 1,105.74 1,105.74 0.0M
2025-03-06 1,129.57 1,129.57 1,129.57 1,129.57 0.0M
2025-03-05 1,143.51 1,143.51 1,143.51 1,143.51 0.0M
2025-03-04 1,135.27 1,135.27 1,135.27 1,135.27 0.0M
2025-03-03 1,153.78 1,153.78 1,153.78 1,153.78 0.0M
2025-02-28 1,132.93 1,132.93 1,132.93 1,132.93 0.0M
2025-02-27 1,142.73 1,142.73 1,142.73 1,142.73 0.0M
2025-02-26 1,147.04 1,147.04 1,147.04 1,147.04 0.0M
2025-02-25 1,144.14 1,144.14 1,144.14 1,144.14 0.0M
2025-02-24 1,139.72 1,139.72 1,139.72 1,139.72 0.0M
2025-02-21 1,158.43 1,158.43 1,158.43 1,158.43 0.0M
2025-02-20 1,171.54 1,171.54 1,171.54 1,171.54 0.0M
2025-02-19 1,158.77 1,158.77 1,158.77 1,158.77 0.0M
2025-02-18 1,161.20 1,161.20 1,161.20 1,161.20 0.0M
2025-02-17 1,162.64 1,162.64 1,162.64 1,162.64 0.0M
2025-02-14 1,177.60 1,177.60 1,177.60 1,177.60 0.0M
2025-02-13 1,165.36 1,165.36 1,165.36 1,165.36 0.0M
2025-02-12 1,173.61 1,173.61 1,173.61 1,173.61 0.0M
2025-02-11 1,177.74 1,177.74 1,177.74 1,177.74 0.0M
2025-02-10 1,161.35 1,161.35 1,161.35 1,161.35 0.0M
2025-02-07 1,170.85 1,170.85 1,170.85 1,170.85 0.0M
2025-02-06 1,172.55 1,172.55 1,172.55 1,172.55 0.0M
2025-02-05 1,156.57 1,156.57 1,156.57 1,156.57 0.0M
2025-02-04 1,159.75 1,159.75 1,159.75 1,159.75 0.0M
2025-01-31 1,174.24 1,174.24 1,174.24 1,174.24 0.2M
2025-01-30 1,155.29 1,155.29 1,155.29 1,155.29 0.0M
2025-01-29 1,154.78 1,154.78 1,154.78 1,154.78 0.0M
2025-01-28 1,158.49 1,158.49 1,158.49 1,158.49 0.0M
2025-01-27 1,137.68 1,137.68 1,137.68 1,137.68 0.0M
2025-01-24 1,146.77 1,146.77 1,146.77 1,146.77 0.0M
2025-01-23 1,149.20 1,149.20 1,149.20 1,149.20 0.0M
2025-01-22 1,149.00 1,149.00 1,149.00 1,149.00 0.0M
2025-01-21 1,134.18 1,134.18 1,134.18 1,134.18 0.0M
2025-01-20 1,143.84 1,143.84 1,143.84 1,143.84 0.0M
2025-01-17 1,135.67 1,135.67 1,135.67 1,135.67 0.0M
2025-01-16 1,121.69 1,121.69 1,121.69 1,121.69 0.0M
2025-01-15 1,104.39 1,104.39 1,104.39 1,104.39 0.0M
2025-01-14 1,119.94 1,119.94 1,119.94 1,119.94 0.0M
2025-01-13 1,115.56 1,115.56 1,115.56 1,115.56 0.0M
2025-01-10 1,117.07 1,117.07 1,117.07 1,117.07 0.0M
2025-01-09 1,112.06 1,112.06 1,112.06 1,112.06 0.0M
2025-01-08 1,106.51 1,106.51 1,106.51 1,106.51 0.0M
2025-01-07 1,114.52 1,114.52 1,114.52 1,114.52 0.0M
2025-01-06 1,129.66 1,129.66 1,129.66 1,129.66 0.0M
2025-01-03 1,120.04 1,120.04 1,120.04 1,120.04 0.0M
2025-01-02 1,127.24 1,127.24 1,127.24 1,127.24 0.0M