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
2022-12-30 34.07 34.20 33.92 34.18 0.0M
2022-12-29 33.68 34.27 33.47 34.17 0.0M
2022-12-28 33.92 33.99 33.41 33.46 0.1M
2022-12-27 34.21 34.21 33.88 34.05 0.1M
2022-12-23 33.86 34.12 33.79 34.12 0.0M
2022-12-22 33.76 33.86 33.38 33.80 0.0M
2022-12-21 33.99 34.39 33.97 34.31 0.0M
2022-12-20 33.60 33.85 33.37 33.63 0.1M
2022-12-19 33.91 34.03 33.43 33.62 0.2M
2022-12-16 33.92 34.07 33.80 33.95 0.1M
2022-12-15 34.72 34.72 34.14 34.25 0.1M
2022-12-14 35.44 35.69 35.05 35.27 0.0M
2022-12-13 36.09 36.25 35.24 35.43 0.1M
2022-12-12 35.03 35.30 34.75 35.22 0.0M
2022-12-09 35.25 35.27 34.90 34.90 0.0M
2022-12-08 35.35 35.67 35.25 35.28 0.0M
2022-12-07 35.66 35.66 35.23 35.28 0.0M
2022-12-06 36.04 36.04 35.39 35.67 0.0M
2022-12-05 36.56 36.56 35.78 35.96 0.0M
2022-12-02 36.52 37.06 36.52 36.86 0.0M
2022-12-01 36.92 36.95 36.70 36.85 0.0M
2022-11-30 36.02 36.89 35.75 36.78 0.0M
2022-11-29 36.04 36.23 36.04 36.09 0.0M
2022-11-28 36.42 36.46 35.96 36.09 0.0M
2022-11-25 36.38 36.78 36.38 36.69 0.0M
2022-11-23 36.46 36.64 36.34 36.48 0.0M
2022-11-22 36.34 36.55 36.24 36.49 0.0M
2022-11-21 35.86 36.18 35.86 36.18 0.0M
2022-11-18 36.17 36.26 35.93 36.08 0.2M
2022-11-17 35.54 35.83 35.46 35.78 0.0M
2022-11-16 36.25 36.25 35.89 35.94 0.0M
2022-11-15 37.08 37.08 36.13 36.30 0.2M
2022-11-14 35.78 36.38 35.78 35.89 0.0M
2022-11-11 36.50 36.62 36.03 36.20 0.0M
2022-11-10 35.93 36.36 35.87 36.36 0.0M
2022-11-09 34.99 35.12 34.56 34.70 0.0M
2022-11-08 35.24 35.60 34.94 35.22 0.0M
2022-11-07 34.99 35.34 34.99 35.21 0.0M
2022-11-04 34.90 35.05 34.49 34.91 0.1M
2022-11-03 34.27 34.61 34.02 34.41 0.0M
2022-11-02 35.49 35.78 34.69 34.71 0.5M
2022-11-01 35.82 35.87 35.45 35.67 0.0M
2022-10-31 35.38 35.66 35.31 35.38 0.6M
2022-10-28 35.13 35.50 34.84 35.41 0.0M
2022-10-27 34.85 35.01 34.53 34.53 0.0M
2022-10-26 34.56 35.03 34.38 34.54 0.0M
2022-10-25 33.93 34.58 33.83 34.42 0.0M
2022-10-24 33.82 33.98 33.66 33.82 0.0M
2022-10-21 32.93 33.55 32.93 33.54 0.0M
2022-10-20 33.33 33.58 32.75 32.93 0.1M
2022-10-19 33.44 33.51 33.18 33.41 0.0M
2022-10-18 34.04 34.04 33.50 33.79 0.1M
2022-10-17 33.15 33.50 33.15 33.45 0.0M
2022-10-14 33.50 33.50 32.52 32.52 0.0M
2022-10-13 31.94 33.39 31.94 33.23 0.0M
2022-10-12 32.34 32.58 32.34 32.37 0.0M
2022-10-11 32.12 32.79 32.05 32.49 0.0M
2022-10-10 32.42 32.47 32.33 32.47 0.0M
2022-10-07 32.67 32.67 32.26 32.36 0.0M
2022-10-06 33.27 33.27 32.94 33.04 0.0M
2022-10-05 33.00 33.46 32.89 33.14 0.0M
2022-10-04 33.30 33.56 33.23 33.53 0.0M
2022-10-03 32.28 32.70 32.28 32.56 0.0M
2022-09-30 32.20 32.34 31.60 31.60 0.0M
2022-09-29 32.14 32.14 31.66 31.84 0.0M
2022-09-28 31.90 32.66 31.82 32.50 0.0M
2022-09-27 32.10 32.24 31.51 31.70 0.0M
2022-09-26 32.28 32.28 31.82 31.89 0.0M
2022-09-23 32.53 32.53 31.88 32.25 0.0M
2022-09-22 33.01 33.08 32.81 32.94 0.0M
2022-09-21 33.97 34.16 33.39 33.39 0.0M
2022-09-20 33.89 33.89 33.42 33.75 0.1M
2022-09-19 33.43 34.06 33.43 34.03 0.0M
2022-09-16 33.53 33.93 33.41 33.93 0.0M
2022-09-15 34.14 34.24 33.73 33.92 0.0M
2022-09-14 34.14 34.27 33.89 34.14 0.0M
2022-09-13 34.71 34.71 34.13 34.32 0.0M
2022-09-12 35.37 35.48 35.24 35.48 0.0M
2022-09-09 34.96 35.12 34.89 35.09 0.0M
2022-09-08 34.02 34.57 34.02 34.57 0.0M
2022-09-07 34.00 34.51 33.92 34.51 0.0M
2022-09-06 34.29 34.29 33.85 33.99 0.0M
2022-09-02 34.76 34.77 33.99 34.21 0.0M
2022-09-01 34.50 34.50 34.10 34.49 0.0M
2022-08-31 34.93 35.46 34.59 34.59 0.1M
2022-08-30 35.39 35.45 34.90 35.08 0.0M
2022-08-29 35.60 35.69 35.48 35.53 0.0M
2022-08-26 36.92 36.92 35.73 35.87 0.0M
2022-08-25 36.53 36.79 36.35 36.74 0.0M
2022-08-24 36.19 36.39 36.14 36.14 0.0M
2022-08-23 36.48 36.56 36.14 36.14 0.0M
2022-08-22 36.63 36.68 36.29 36.29 0.0M
2022-08-19 37.26 37.26 37.03 37.16 0.0M
2022-08-18 37.40 37.67 37.40 37.64 0.0M
2022-08-17 37.38 37.39 37.07 37.36 0.0M
2022-08-16 37.48 37.77 37.44 37.70 0.1M
2022-08-15 37.14 37.55 37.11 37.55 0.0M
2022-08-12 36.85 37.37 36.83 37.37 0.0M
2022-08-11 36.77 36.97 36.67 36.77 0.0M
2022-08-10 36.39 36.52 36.24 36.34 0.0M
2022-08-09 35.98 35.98 35.70 35.90 0.0M
2022-08-08 36.12 36.26 35.92 36.15 0.0M
2022-08-05 35.68 35.99 35.68 35.99 0.0M
2022-08-04 35.86 35.97 35.80 35.90 0.0M
2022-08-03 35.95 36.16 35.95 36.09 0.0M
2022-08-02 35.92 36.14 35.82 35.84 0.0M
2022-08-01 36.02 36.34 36.02 36.25 0.0M
2022-07-29 35.96 36.24 35.92 36.22 0.0M
2022-07-28 35.44 35.94 35.35 35.94 0.0M
2022-07-27 35.02 35.35 34.87 35.35 0.0M
2022-07-26 34.79 34.85 34.71 34.80 0.0M
2022-07-25 34.55 34.89 34.55 34.88 0.0M
2022-07-22 34.96 34.96 34.37 34.65 0.0M
2022-07-21 34.38 34.75 34.38 34.75 0.0M
2022-07-20 34.38 34.68 34.28 34.68 0.1M
2022-07-19 33.81 34.37 33.81 34.33 0.0M
2022-07-18 33.74 33.82 33.21 33.36 0.0M
2022-07-15 33.15 33.59 33.02 33.55 0.0M
2022-07-14 32.68 32.87 32.40 32.87 0.0M
2022-07-13 33.01 33.21 32.87 33.12 0.0M
2022-07-12 33.35 33.58 33.15 33.27 0.0M
2022-07-11 33.51 33.52 33.29 33.30 0.0M
2022-07-08 33.57 33.78 33.39 33.51 0.0M
2022-07-07 33.33 34.02 33.33 33.72 0.0M
2022-07-06 33.50 33.50 32.91 33.07 0.1M
2022-07-05 33.27 33.44 32.81 33.44 0.0M
2022-07-01 33.64 33.82 33.27 33.80 0.0M
2022-06-30 33.11 33.63 32.93 33.33 0.0M
2022-06-29 33.93 33.93 33.40 33.59 0.0M
2022-06-28 34.74 34.78 34.04 34.10 0.0M
2022-06-27 34.24 34.57 34.24 34.51 0.0M
2022-06-24 33.37 34.16 33.37 34.10 0.0M
2022-06-23 33.00 33.19 32.61 33.00 0.0M
2022-06-22 32.63 33.24 32.63 33.07 0.0M
2022-06-21 33.30 33.71 33.11 33.34 0.0M
2022-06-17 33.00 33.10 32.65 32.86 0.1M
2022-06-16 33.75 33.75 32.61 32.72 0.1M
2022-06-15 34.06 34.66 33.92 34.47 0.0M
2022-06-14 34.28 34.28 33.74 34.00 0.2M
2022-06-13 34.84 34.84 33.89 33.95 0.0M
2022-06-10 35.95 35.95 35.55 35.79 0.0M
2022-06-09 37.28 37.28 36.72 36.72 0.0M
2022-06-08 38.09 38.21 37.38 37.60 0.3M
2022-06-07 37.48 38.16 37.41 38.09 0.0M
2022-06-06 37.55 37.81 37.48 37.67 0.0M
2022-06-03 37.54 37.54 37.30 37.45 0.0M
2022-06-02 36.88 37.79 36.88 37.79 0.0M
2022-06-01 37.21 37.25 36.46 36.91 0.0M
2022-05-31 37.14 37.24 36.91 37.10 0.0M
2022-05-27 36.92 37.37 36.92 37.37 0.0M
2022-05-26 36.34 36.72 36.34 36.61 0.0M
2022-05-25 35.07 35.96 35.07 35.73 0.1M
2022-05-24 35.12 35.15 34.38 34.91 0.0M
2022-05-23 35.41 35.60 35.28 35.52 0.0M
2022-05-20 35.20 35.20 34.30 34.86 0.0M
2022-05-19 34.75 35.53 34.75 35.11 0.0M
2022-05-18 36.03 36.18 34.92 35.12 0.0M
2022-05-17 36.03 36.55 35.94 36.55 0.0M
2022-05-16 35.65 35.67 35.41 35.45 0.0M
2022-05-13 34.89 35.57 34.86 35.53 0.1M
2022-05-12 34.12 34.78 33.93 34.49 0.0M
2022-05-11 35.16 35.68 34.26 34.26 0.0M
2022-05-10 35.55 35.55 34.41 34.94 0.0M
2022-05-09 35.89 35.89 35.01 35.20 0.0M
2022-05-06 36.82 36.98 35.96 36.27 0.0M
2022-05-05 37.72 37.72 36.51 36.83 0.0M
2022-05-04 37.49 38.31 36.90 38.31 0.0M
2022-05-03 36.60 37.39 36.28 37.27 0.0M
2022-05-02 36.52 36.67 35.95 36.65 0.0M
2022-04-29 37.38 37.55 36.38 36.38 0.0M
2022-04-28 37.20 37.76 36.30 37.37 0.0M
2022-04-27 36.92 37.11 36.51 36.57 0.0M
2022-04-26 37.59 37.59 36.79 36.80 0.0M
2022-04-25 37.24 37.85 36.85 37.74 0.0M
2022-04-22 38.75 38.75 37.72 37.76 0.0M
2022-04-21 40.26 40.26 38.80 39.02 0.0M
2022-04-20 39.82 40.11 39.77 39.88 0.0M
2022-04-19 39.33 39.66 39.19 39.52 0.1M
2022-04-18 38.60 38.96 38.60 38.65 0.0M
2022-04-14 39.21 39.21 38.87 38.91 0.0M
2022-04-13 38.74 39.07 38.43 39.07 0.0M
2022-04-12 38.21 38.92 38.10 38.31 0.0M
2022-04-11 37.87 38.37 37.87 38.03 0.0M
2022-04-08 38.11 38.55 38.11 38.22 0.0M
2022-04-07 38.16 38.55 37.71 38.26 0.0M
2022-04-06 38.12 38.58 38.12 38.37 0.0M
2022-04-05 39.23 39.23 38.41 38.59 0.0M
2022-04-04 39.16 39.19 38.88 39.16 0.0M
2022-04-01 39.23 39.38 39.03 39.35 0.0M
2022-03-31 39.41 39.54 38.86 38.86 0.0M
2022-03-30 39.75 40.04 39.27 39.44 0.0M
2022-03-29 39.82 40.04 39.57 39.90 0.0M
2022-03-28 38.93 39.02 38.75 39.01 0.0M
2022-03-25 38.87 39.11 38.86 39.07 0.0M
2022-03-24 38.70 38.96 38.68 38.96 0.0M
2022-03-23 39.30 39.49 38.59 38.72 0.0M
2022-03-22 39.73 39.75 39.30 39.32 0.0M
2022-03-21 39.71 39.71 39.08 39.08 0.0M
2022-03-18 39.27 39.61 39.03 39.51 0.0M
2022-03-17 38.93 39.44 38.93 39.24 0.0M
2022-03-16 39.10 39.16 38.39 39.16 0.0M
2022-03-15 38.19 38.44 37.94 38.41 0.0M
2022-03-14 38.26 38.40 37.81 38.05 0.0M
2022-03-11 38.52 38.72 37.99 37.99 0.0M
2022-03-10 38.00 38.31 37.78 38.24 0.0M
2022-03-09 38.49 38.89 38.19 38.24 0.0M
2022-03-08 37.74 38.42 37.54 37.56 0.0M
2022-03-07 38.31 38.48 37.86 37.93 0.2M
2022-03-04 38.78 38.78 38.20 38.62 0.0M
2022-03-03 39.24 39.99 38.63 38.78 0.0M
2022-03-02 38.04 39.10 38.04 38.81 0.0M
2022-03-01 38.64 38.64 37.87 38.11 0.0M
2022-02-28 38.57 38.88 38.41 38.88 0.0M
2022-02-25 38.05 38.75 37.89 38.64 0.0M
2022-02-24 36.45 37.82 36.31 37.73 0.1M
2022-02-23 38.36 38.36 37.31 37.34 0.0M
2022-02-22 38.30 38.34 37.86 37.90 0.0M
2022-02-18 38.24 38.64 38.24 38.28 0.0M
2022-02-17 38.84 38.84 38.43 38.50 0.0M
2022-02-16 38.64 39.17 38.64 39.06 0.1M
2022-02-15 38.84 39.06 38.65 38.97 0.0M
2022-02-14 38.34 38.54 38.10 38.32 0.0M
2022-02-11 38.59 38.89 38.18 38.40 0.4M
2022-02-10 38.61 39.30 38.41 38.67 0.0M
2022-02-09 39.10 39.35 39.04 39.24 0.0M
2022-02-08 38.48 38.95 38.48 38.85 0.0M
2022-02-07 38.29 38.48 38.13 38.16 0.0M
2022-02-04 38.10 38.49 37.78 38.20 0.0M
2022-02-03 38.34 38.73 38.17 38.39 0.1M
2022-02-02 38.90 38.90 38.54 38.57 0.2M
2022-02-01 38.74 39.00 38.24 39.00 0.1M
2022-01-31 37.75 38.78 37.75 38.69 0.0M
2022-01-28 37.64 37.99 36.98 37.95 0.0M
2022-01-27 38.37 38.58 37.40 37.40 0.0M
2022-01-26 39.11 39.28 37.74 38.02 0.0M
2022-01-25 38.83 39.00 37.98 38.49 0.1M
2022-01-24 37.81 39.31 37.81 39.11 0.1M
2022-01-21 38.61 39.30 38.43 38.43 0.2M
2022-01-20 39.65 39.92 38.82 38.83 0.1M
2022-01-19 40.28 40.28 39.41 39.43 0.4M
2022-01-18 40.48 41.06 39.89 39.89 0.0M
2022-01-14 40.69 41.02 40.51 41.02 0.0M
2022-01-13 41.11 41.28 40.85 40.89 0.0M
2022-01-12 41.43 41.43 40.85 40.96 0.0M
2022-01-11 41.12 41.21 40.58 41.08 0.2M
2022-01-10 41.14 41.29 40.76 41.29 0.1M
2022-01-07 42.21 42.21 41.38 41.39 0.0M
2022-01-06 41.64 42.14 41.43 41.77 0.0M
2022-01-05 42.50 42.50 41.45 41.45 0.0M
2022-01-04 42.51 42.56 42.33 42.48 0.0M
2022-01-03 42.32 42.65 41.98 42.13 0.0M