Invesco International Developed Dynamic Multifactor ETF (IMFL) Historical Stock Data
29.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMFL is up 0.02% a day on average. There have been 17 days where Invesco International Developed Dynamic Multifactor ETF closed green and 13 days where IMFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 29.59 | 29.65 | ↑$0.06 (0.20%) | 29.59 | 29.78 | 17.03K |
| 2025-12-10 | 29.28 | 29.50 | ↑$0.23 (0.77%) | 29.27 | 29.59 | 47.69K |
| 2025-12-09 | 29.30 | 29.24 | ↓$0.06 (-0.20%) | 29.22 | 29.37 | 7.60K |
| 2025-12-08 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 29.19 | 29.30 | 8.49K |
| 2025-12-05 | 29.28 | 29.25 | ↓$0.03 (-0.10%) | 29.13 | 32.21 | 14.57K |
| 2025-12-04 | 29.22 | 29.20 | ↓$0.02 (-0.07%) | 29.05 | 29.23 | 23.12K |
| 2025-12-03 | 29.06 | 29.22 | ↑$0.16 (0.55%) | 29.06 | 29.22 | 16.28K |
| 2025-12-02 | 29.08 | 29.06 | ↓$0.02 (-0.07%) | 28.95 | 29.10 | 13.43K |
| 2025-12-01 | 29.02 | 28.86 | ↓$0.16 (-0.55%) | 28.73 | 29.12 | 24.97K |
| 2025-11-28 | 28.94 | 29.03 | ↑$0.09 (0.29%) | 28.94 | 29.06 | 1.86K |
| 2025-11-26 | 28.78 | 28.98 | ↑$0.20 (0.69%) | 28.78 | 29.01 | 8.51K |
| 2025-11-25 | 28.46 | 28.56 | ↑$0.10 (0.35%) | 28.43 | 28.64 | 12.83K |
| 2025-11-24 | 28.21 | 28.40 | ↑$0.18 (0.66%) | 28.11 | 28.51 | 195.34K |
| 2025-11-21 | 28.04 | 28.20 | ↑$0.16 (0.55%) | 27.92 | 28.24 | 11.80K |
| 2025-11-20 | 28.44 | 27.89 | ↓$0.55 (-1.93%) | 27.88 | 28.44 | 23.55K |
| 2025-11-19 | 28.35 | 28.25 | ↓$0.10 (-0.35%) | 28.13 | 28.36 | 18.41K |
| 2025-11-18 | 28.16 | 28.17 | ↑$0.01 (0.03%) | 28.08 | 28.31 | 8.17K |
| 2025-11-17 | 28.89 | 28.58 | ↓$0.31 (-1.09%) | 28.52 | 28.89 | 21.90K |
| 2025-11-14 | 28.88 | 29.04 | ↑$0.16 (0.55%) | 28.88 | 29.11 | 5.22K |
| 2025-11-13 | 29.27 | 29.05 | ↓$0.22 (-0.75%) | 28.92 | 29.27 | 50.87K |
| 2025-11-12 | 29.14 | 29.25 | ↑$0.11 (0.39%) | 29.14 | 29.30 | 10.40K |
| 2025-11-11 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.88 | 29.06 | 17.14K |
| 2025-11-10 | 28.74 | 28.90 | ↑$0.16 (0.56%) | 28.74 | 28.94 | 16.25K |
| 2025-11-07 | 28.38 | 28.59 | ↑$0.21 (0.74%) | 28.25 | 28.59 | 80.27K |
| 2025-11-06 | 28.65 | 28.49 | ↓$0.16 (-0.56%) | 28.40 | 28.65 | 18.13K |
| 2025-11-05 | 28.67 | 28.84 | ↑$0.17 (0.60%) | 28.67 | 28.91 | 8.61K |
| 2025-11-04 | 28.51 | 28.51 | ↓$0.00 (-0.01%) | 28.51 | 28.65 | 5.53K |
| 2025-11-03 | 28.95 | 28.98 | ↑$0.03 (0.10%) | 28.94 | 29.05 | 5.82K |
| 2025-10-31 | 28.74 | 28.73 | ↓$0.01 (-0.03%) | 28.58 | 28.79 | 70.04K |
| 2025-10-30 | 28.79 | 28.58 | ↓$0.21 (-0.73%) | 28.55 | 28.82 | 31.17K |
Create an account or log in to view more rows.
$IMFL don’t be boring today beast
$IMFL bag holders for life club
$IMFL when is earnings
$IMFL Hold on to your Butts.
$IMFL LFFGG
$IMFL just fucking go already jeesh
$IMFL has just been halted from trading.
$IMFL Overpower the algos!
$IMFL lol who sold
$IMFL I warned everyone this company sucks