Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

OMFS
🏛️ Vereinigte Staaten →
44.05
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
2021-12-31 42.12 42.22 41.99 42.09 0.0M
2021-12-30 42.38 42.45 41.98 41.98 0.0M
2021-12-29 41.87 42.28 41.87 42.28 0.0M
2021-12-28 41.75 42.13 41.75 41.99 0.0M
2021-12-27 41.53 42.04 41.34 41.95 0.1M
2021-12-23 41.42 41.64 41.39 41.47 0.0M
2021-12-22 40.56 41.24 40.56 41.24 0.0M
2021-12-21 40.60 40.82 40.51 40.73 0.0M
2021-12-20 39.82 40.13 39.49 40.13 0.0M
2021-12-17 40.41 41.06 40.38 40.69 0.0M
2021-12-16 41.37 41.39 40.50 40.67 0.0M
2021-12-15 40.49 41.12 40.32 41.10 0.0M
2021-12-14 40.32 40.90 40.32 40.45 0.0M
2021-12-13 40.64 40.87 40.51 40.51 0.0M
2021-12-10 41.06 41.06 40.72 40.76 0.0M
2021-12-09 40.95 41.33 40.85 40.85 0.0M
2021-12-08 41.42 41.53 41.27 41.53 0.0M
2021-12-07 41.43 41.61 41.14 41.14 0.1M
2021-12-06 40.64 41.27 40.03 40.76 0.1M
2021-12-03 41.62 41.62 39.85 40.15 0.0M
2021-12-02 39.87 41.14 39.87 40.87 0.0M
2021-12-01 42.41 42.41 39.90 40.01 0.1M
2021-11-30 42.01 42.01 40.44 41.03 0.0M
2021-11-29 42.92 42.92 41.69 41.83 0.0M
2021-11-26 42.34 42.40 41.29 41.93 0.0M
2021-11-24 43.29 43.83 43.29 43.81 0.0M
2021-11-23 43.86 44.09 43.37 43.93 0.0M
2021-11-22 43.77 44.50 43.77 43.87 0.0M
2021-11-19 43.91 44.20 43.32 43.60 0.0M
2021-11-18 44.46 44.46 43.89 44.25 0.0M
2021-11-17 44.65 44.65 44.26 44.26 0.0M
2021-11-16 44.94 45.11 44.62 45.08 0.0M
2021-11-15 45.30 45.30 44.81 44.93 0.0M
2021-11-12 45.38 45.38 45.14 45.36 0.0M
2021-11-11 45.12 45.33 45.12 45.14 0.0M
2021-11-10 44.77 45.29 44.34 44.44 0.0M
2021-11-09 45.36 45.72 44.77 45.29 0.5M
2021-11-08 45.54 45.63 45.18 45.31 0.0M
2021-11-05 44.75 45.23 44.75 45.14 0.1M
2021-11-04 44.36 44.59 44.01 44.01 0.0M
2021-11-03 43.18 44.41 43.15 43.99 0.1M
2021-11-02 42.77 43.10 42.74 43.08 0.0M
2021-11-01 41.90 43.08 41.90 43.04 0.0M
2021-10-29 41.68 41.89 41.57 41.78 0.0M
2021-10-28 41.27 41.60 41.27 41.60 0.0M
2021-10-27 41.45 41.46 40.75 40.75 0.0M
2021-10-26 42.35 42.35 41.57 41.57 0.0M
2021-10-25 41.84 42.22 41.72 42.13 0.0M
2021-10-22 41.60 41.78 41.42 41.60 0.0M
2021-10-21 41.68 41.90 41.47 41.69 0.0M
2021-10-20 41.30 41.98 41.04 41.66 0.0M
2021-10-19 41.56 41.56 41.02 41.33 0.0M
2021-10-18 41.07 41.42 41.07 41.37 0.0M
2021-10-15 41.77 41.77 41.20 41.20 0.0M
2021-10-14 41.07 41.30 41.07 41.19 0.0M
2021-10-13 40.93 40.93 40.40 40.82 0.0M
2021-10-12 40.77 40.99 40.65 40.82 0.0M
2021-10-11 41.04 41.23 40.59 40.59 0.0M
2021-10-08 41.18 41.18 40.82 40.87 0.0M
2021-10-07 40.66 41.31 40.66 40.87 0.0M
2021-10-06 40.21 40.30 39.61 40.14 0.0M
2021-10-05 40.62 40.98 40.45 40.63 0.0M
2021-10-04 40.63 40.67 40.27 40.29 0.0M
2021-10-01 39.67 40.79 39.63 40.54 0.2M
2021-09-30 40.27 40.30 39.65 39.65 0.0M
2021-09-29 40.28 40.41 40.06 40.07 0.0M
2021-09-28 41.03 41.04 40.31 40.31 0.0M
2021-09-27 40.26 41.32 40.26 41.10 0.0M
2021-09-24 39.94 40.32 39.94 40.06 0.0M
2021-09-23 39.58 40.32 39.58 40.18 0.0M
2021-09-22 38.62 39.53 38.62 39.08 0.0M
2021-09-21 38.57 38.79 38.04 38.40 0.0M
2021-09-20 38.44 38.58 37.93 38.48 0.0M
2021-09-17 39.94 39.94 39.20 39.61 0.0M
2021-09-16 39.69 39.69 39.44 39.49 0.0M
2021-09-15 39.06 39.62 39.02 39.54 0.0M
2021-09-14 39.96 39.96 38.86 38.96 0.0M
2021-09-13 39.86 39.86 39.50 39.66 0.1M
2021-09-10 40.24 40.43 39.48 39.48 0.0M
2021-09-09 39.76 40.19 39.76 39.89 0.0M
2021-09-08 40.07 40.11 39.53 39.63 0.0M
2021-09-07 40.54 40.55 40.35 40.35 0.0M
2021-09-03 40.94 40.94 40.54 40.64 0.0M
2021-09-02 40.83 41.20 40.83 40.96 0.0M
2021-09-01 40.54 40.85 40.27 40.57 0.0M
2021-08-31 40.49 40.62 40.24 40.47 0.0M
2021-08-30 40.84 40.84 40.44 40.44 0.0M
2021-08-27 40.29 41.01 40.29 40.86 0.0M
2021-08-26 39.99 39.99 39.48 39.52 0.0M
2021-08-25 40.11 40.39 40.11 40.13 0.0M
2021-08-24 39.71 40.01 39.61 39.93 0.0M
2021-08-23 38.91 39.50 38.91 39.48 0.4M
2021-08-20 38.12 38.75 38.12 38.73 0.0M
2021-08-19 38.42 38.42 37.81 38.04 0.0M
2021-08-18 38.94 39.38 38.65 38.65 0.0M
2021-08-17 39.30 39.35 38.70 38.95 0.0M
2021-08-16 39.78 40.04 39.69 39.82 0.0M
2021-08-13 40.59 40.64 40.27 40.30 0.0M
2021-08-12 40.97 40.97 40.59 40.77 0.0M
2021-08-11 40.41 40.99 40.39 40.99 0.1M
2021-08-10 40.23 40.68 40.23 40.57 0.0M
2021-08-09 39.97 40.29 39.87 40.06 0.0M
2021-08-06 39.95 40.24 39.93 40.22 0.0M
2021-08-05 38.93 39.76 38.93 39.67 0.0M
2021-08-04 39.37 39.52 38.80 38.84 0.1M
2021-08-03 39.37 39.78 38.86 39.78 0.0M
2021-08-02 39.64 40.24 39.39 39.39 0.0M
2021-07-30 40.05 40.05 39.42 39.53 0.0M
2021-07-29 39.71 40.15 39.71 40.03 0.0M
2021-07-28 39.04 39.56 38.61 39.43 0.0M
2021-07-27 39.07 39.08 38.55 39.05 0.0M
2021-07-26 39.08 39.79 39.08 39.50 0.0M
2021-07-23 39.26 39.26 38.71 39.08 0.0M
2021-07-22 39.47 39.47 38.76 38.99 0.0M
2021-07-21 38.91 39.70 38.91 39.69 0.0M
2021-07-20 37.76 38.95 37.76 38.67 0.0M
2021-07-19 37.40 37.76 37.05 37.39 0.0M
2021-07-16 39.53 39.53 38.26 38.26 0.0M
2021-07-15 38.94 39.36 38.74 39.05 0.0M
2021-07-14 40.50 40.53 39.31 39.37 0.0M
2021-07-13 40.80 40.84 40.03 40.03 0.0M
2021-07-12 40.34 40.93 40.29 40.88 0.0M
2021-07-09 40.17 40.68 40.17 40.51 0.0M
2021-07-08 38.92 40.02 38.88 39.66 0.0M
2021-07-07 40.31 40.55 39.68 40.23 0.1M
2021-07-06 41.20 41.20 40.15 40.38 0.0M
2021-07-02 41.96 41.96 41.26 41.30 0.0M
2021-07-01 41.83 42.02 41.33 41.74 0.0M
2021-06-30 40.85 42.79 40.85 41.56 0.1M
2021-06-29 41.62 41.66 41.13 41.25 0.1M
2021-06-28 41.90 42.12 41.10 41.33 0.1M
2021-06-25 42.02 42.13 41.71 41.71 0.0M
2021-06-24 41.35 41.81 41.32 41.75 0.0M
2021-06-23 41.14 41.37 41.05 41.16 0.0M
2021-06-22 40.84 41.04 40.47 41.02 0.0M
2021-06-21 40.41 40.95 40.28 40.88 0.0M
2021-06-18 40.49 40.51 39.90 39.94 0.0M
2021-06-17 41.35 41.58 40.37 40.75 0.0M
2021-06-16 41.13 41.55 41.10 41.45 0.0M
2021-06-15 41.66 41.79 41.16 41.49 0.0M
2021-06-14 42.00 42.00 41.41 41.51 0.0M
2021-06-11 41.55 41.80 41.55 41.80 0.0M
2021-06-10 41.80 41.96 41.24 41.33 0.0M
2021-06-09 42.31 42.31 41.80 41.82 0.0M
2021-06-08 41.95 42.26 41.64 42.22 0.0M
2021-06-07 41.28 41.74 41.28 41.67 0.0M
2021-06-04 41.00 41.19 40.94 41.16 0.0M
2021-06-03 40.70 41.11 40.70 41.04 0.0M
2021-06-02 41.35 41.50 41.00 41.20 0.0M
2021-06-01 41.23 41.49 41.17 41.42 0.0M
2021-05-28 41.04 41.04 40.77 40.78 0.0M
2021-05-27 40.79 41.06 40.75 41.05 0.0M
2021-05-26 39.76 40.43 39.76 40.42 0.0M
2021-05-25 40.12 40.24 39.50 39.50 0.0M
2021-05-24 40.00 40.08 39.75 39.87 0.0M
2021-05-21 39.88 40.05 39.71 39.73 0.0M
2021-05-20 39.53 39.53 39.25 39.53 0.0M
2021-05-19 39.26 39.40 38.74 39.40 0.0M
2021-05-18 40.18 40.29 39.76 39.76 0.0M
2021-05-17 39.74 40.03 39.63 40.03 0.0M
2021-05-14 39.19 39.86 39.19 39.81 0.0M
2021-05-13 38.53 38.98 38.39 38.71 0.0M
2021-05-12 39.20 39.20 37.94 38.01 0.0M
2021-05-11 38.80 39.58 38.40 39.49 0.0M
2021-05-10 40.68 40.68 39.65 39.65 0.0M
2021-05-07 40.11 40.57 40.11 40.57 0.0M
2021-05-06 39.50 40.11 39.41 40.11 0.0M
2021-05-05 40.00 40.09 39.65 39.87 0.0M
2021-05-04 39.97 40.02 39.46 39.90 0.0M
2021-05-03 40.38 40.53 40.20 40.40 0.0M
2021-04-30 40.44 40.44 39.93 40.00 0.0M
2021-04-29 40.82 40.91 40.31 40.55 0.0M
2021-04-28 40.70 40.82 40.47 40.73 0.0M
2021-04-27 40.80 40.80 40.50 40.64 0.0M
2021-04-26 40.18 40.55 40.18 40.49 0.0M
2021-04-23 39.91 40.26 39.91 39.95 0.0M
2021-04-22 39.47 39.95 39.34 39.40 0.0M
2021-04-21 38.51 39.40 38.49 39.40 0.0M
2021-04-20 39.27 39.27 38.19 38.48 0.0M
2021-04-19 39.76 39.91 39.20 39.43 0.0M
2021-04-16 39.77 40.10 39.77 40.03 0.0M
2021-04-15 39.74 39.89 39.66 39.83 0.0M
2021-04-14 40.06 40.15 39.66 39.86 0.0M
2021-04-13 39.86 39.86 39.19 39.54 0.0M
2021-04-12 39.97 39.97 39.50 39.69 0.0M
2021-04-09 39.79 39.82 39.60 39.82 0.0M
2021-04-08 39.32 39.74 39.32 39.68 0.0M
2021-04-07 40.16 40.16 39.31 39.34 0.0M
2021-04-06 40.22 40.56 40.08 40.14 0.0M
2021-04-05 40.49 40.49 39.90 40.17 0.0M
2021-04-01 39.69 40.05 39.69 40.05 0.0M
2021-03-31 39.18 39.61 39.15 39.41 0.0M
2021-03-30 38.09 38.83 38.09 38.75 0.0M
2021-03-29 39.16 39.31 38.13 38.13 0.0M
2021-03-26 39.04 39.15 38.60 39.15 0.0M
2021-03-25 37.13 38.60 36.84 38.60 0.0M
2021-03-24 39.08 39.08 37.41 37.41 0.0M
2021-03-23 39.86 39.86 38.55 38.58 0.0M
2021-03-22 40.92 40.92 40.12 40.29 0.1M
2021-03-19 40.71 40.80 39.90 40.64 0.0M
2021-03-18 41.29 41.44 40.20 40.20 0.0M
2021-03-17 40.89 41.57 40.50 41.36 0.0M
2021-03-16 41.50 41.50 41.05 41.05 0.0M
2021-03-15 41.76 41.80 41.38 41.69 0.0M
2021-03-12 41.24 41.61 41.24 41.61 0.0M
2021-03-11 41.05 41.30 40.85 41.28 0.0M
2021-03-10 39.84 40.63 39.84 40.47 0.0M
2021-03-09 39.32 39.90 39.32 39.55 0.0M
2021-03-08 38.61 38.98 38.51 38.71 0.0M
2021-03-05 37.64 38.24 36.38 38.22 0.0M
2021-03-04 38.26 38.26 36.81 37.48 0.0M
2021-03-03 39.18 39.40 38.69 38.69 0.0M
2021-03-02 39.63 39.63 39.11 39.12 0.0M
2021-03-01 39.09 39.62 38.98 39.62 0.0M
2021-02-26 38.28 38.62 38.02 38.24 0.0M
2021-02-25 40.00 40.00 38.17 38.28 0.0M
2021-02-24 38.94 39.73 38.94 39.71 0.0M
2021-02-23 38.75 38.83 37.63 38.77 0.0M
2021-02-22 39.56 39.79 39.30 39.30 0.0M
2021-02-19 39.04 39.78 39.04 39.56 0.0M
2021-02-18 39.09 39.12 38.74 38.77 0.0M
2021-02-17 39.63 39.63 38.85 39.46 0.0M
2021-02-16 40.32 40.67 39.78 39.82 1.0M
2021-02-12 39.96 40.12 39.87 40.08 0.0M
2021-02-11 40.28 40.34 39.45 39.83 0.0M
2021-02-10 40.68 40.68 39.69 39.90 0.0M
2021-02-09 39.95 40.38 39.87 40.11 0.0M
2021-02-08 39.31 39.97 39.26 39.80 0.5M
2021-02-05 38.52 38.63 38.29 38.63 0.0M
2021-02-04 37.84 38.17 37.84 38.14 0.1M
2021-02-03 37.18 37.54 37.17 37.54 0.0M
2021-02-02 36.97 37.15 36.97 37.12 0.0M
2021-02-01 36.09 36.89 36.09 36.89 0.0M
2021-01-29 37.35 37.35 35.74 35.95 0.0M
2021-01-28 36.63 37.04 36.30 36.30 0.0M
2021-01-27 36.47 37.20 36.45 36.62 0.0M
2021-01-26 37.35 37.35 36.97 37.17 0.0M
2021-01-25 37.28 37.28 36.94 37.05 0.0M
2021-01-22 36.33 37.01 36.31 37.01 0.0M
2021-01-21 36.64 36.69 36.55 36.63 0.0M
2021-01-20 36.69 36.78 36.59 36.73 0.0M
2021-01-19 36.65 36.65 36.34 36.46 0.0M
2021-01-15 36.03 36.22 35.84 35.99 0.0M
2021-01-14 36.03 36.67 35.93 36.67 0.0M
2021-01-13 36.02 36.03 35.71 35.71 0.0M
2021-01-12 35.92 36.02 35.78 36.02 0.0M
2021-01-11 34.99 35.42 34.99 35.41 0.0M
2021-01-08 35.49 35.64 34.86 35.27 0.2M
2021-01-07 35.48 35.55 35.46 35.55 0.0M
2021-01-06 33.71 35.61 33.71 35.23 0.0M
2021-01-05 33.03 33.74 33.03 33.43 0.0M
2021-01-04 33.00 33.00 32.49 32.51 0.1M