Skip to main content
OMFL logo

Invesco Russell 1000 Dynamic Multifactor ETF

OMFLBATSInvescoEquity

$71.03Today:- (-)1Y +19.80%

As of Oct 16, 2026 close

Assets (AUM)
$4.78B
Expense ratio
0.29%
Dividend yield
0.82%
Holdings
635
52-week range
$57.12$71.72
Volume (live)
-
Avg. volume (3M)
140.00K

OMFL ETF Historical Prices: Invesco Russell 1000 Dynamic Multifactor ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

OMFL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

OMFL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OMFL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202671.7171.7170.7871.0371.03217.24K
Oct 15, 202671.0371.6471.0371.5371.53238.46K
Oct 14, 202671.2671.6170.9071.1171.11129.70K
Oct 13, 202671.6471.7371.3771.5571.55173.60K
Oct 12, 202671.5171.7371.5171.6271.6277.79K
Oct 9, 202671.1371.5471.1271.4771.47194.30K
Oct 8, 202670.7971.1170.7571.0371.03199.84K
Oct 7, 202670.9571.1470.7471.0171.01329.33K
Oct 6, 202671.0471.3171.0271.1971.19367.65K
Oct 5, 202670.2570.9770.2570.8170.81171.00K
Oct 2, 202670.4170.4870.1570.3170.31142.10K
Oct 1, 202669.9870.0669.5369.8569.85223.19K
Sep 30, 202670.0870.3969.7169.7169.71402.04K
Sep 29, 202670.1070.1069.7169.9469.94320.79K
Sep 28, 202670.0870.4069.9170.1270.12577.18K
Sep 25, 202670.0070.4969.8970.4170.41178.38K
Sep 24, 202669.6970.0769.6869.9569.95263.42K
Sep 23, 202670.2870.3669.8769.9869.98145.75K
Sep 22, 202670.5170.5270.3170.4170.4180.39K
Sep 21, 202669.8570.5369.7970.3970.39199.27K
Sep 18, 202669.6769.7669.4469.7169.5784.20K
Sep 17, 202670.0070.0069.4769.6969.5579.10K
Sep 16, 202669.6469.7668.8169.1469.01109.25K
Sep 15, 202669.6969.8169.3369.4569.3190.67K
Sep 14, 202669.5169.9769.5169.7969.65127.49K
Sep 11, 202669.6669.9569.6669.8069.66105.97K
Sep 10, 202669.1769.3468.9969.2169.08174.57K
Sep 9, 202669.6669.6669.3469.4369.2997.69K
Sep 8, 202670.3070.3069.8369.8869.74136.45K
Sep 4, 202670.7870.8370.4970.5370.3975.67K
Sep 3, 202670.6670.9870.5270.9370.79100.69K
Sep 2, 202670.1770.4870.1770.3770.23150.50K
Sep 1, 202670.1070.4470.0170.1369.99238.69K
Aug 31, 202670.6970.7570.3870.5570.4193.68K
Aug 28, 202671.1771.3670.8570.9170.7792.80K
Aug 27, 202670.9271.1770.8071.0570.9160.24K
Aug 26, 202670.7371.0470.7370.9370.79110.88K
Aug 25, 202671.0471.0470.6770.9170.7776.38K
Aug 24, 202670.6070.8670.6070.7770.6393.00K
Aug 21, 202670.6970.9070.5270.7070.5653.40K
Aug 20, 202670.6070.9370.3570.3670.22160.85K
Aug 19, 202670.8371.4170.8370.9670.8269.36K
Aug 18, 202670.7170.8770.6770.7370.5974.59K
Aug 17, 202671.1971.1970.8870.9070.76110.44K
Aug 14, 202671.4971.4971.1771.2771.13183.41K
Aug 13, 202671.3271.5171.1571.4271.2884.79K
Aug 12, 202671.2071.2070.9771.0870.94204.45K
Aug 11, 202671.3671.3770.9471.0170.8770.57K
Aug 10, 202671.0971.3571.0971.2371.0989.97K
Aug 7, 202670.9071.2370.9071.1771.0380.33K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco Russell 1000 Dynamic Multifactor ETF Historical Prices

What is OHLC data for OMFL?

OHLC stands for Open, High, Low, Close - the four key price points for OMFL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for OMFL?

The adjusted close price for OMFL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does OMFL price history go?

OMFL historical price data is available from the ETF's inception on Nov 7, 2017. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for OMFL data?

OMFL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for OMFL?

Trading volume for OMFL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.