Invesco International Developed Dynamic Multifactor ETF (IMFL) Historical Stock Data
24.81 ↓0.13 (-0.52%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMFL is down -0.06% a day on average. There have been 11 days where Invesco International Developed Dynamic Multifactor ETF closed green and 19 days where IMFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.60 | 24.81 | ↑$0.21 (0.85%) | 24.60 | 25.02 | 5.91K |
| 2024-04-24 | 25.03 | 24.94 | ↓$0.09 (-0.36%) | 24.86 | 25.21 | 17.56K |
| 2024-04-23 | 25.00 | 25.08 | ↑$0.08 (0.32%) | 24.94 | 25.17 | 8.68K |
| 2024-04-22 | 24.62 | 25.01 | ↑$0.39 (1.58%) | 24.62 | 25.02 | 31.73K |
| 2024-04-19 | 24.68 | 24.67 | ↓$0.00 (-0.02%) | 24.55 | 24.69 | 16.12K |
| 2024-04-18 | 24.68 | 24.66 | ↓$0.02 (-0.08%) | 24.57 | 25.15 | 142.04K |
| 2024-04-17 | 24.52 | 24.60 | ↑$0.08 (0.33%) | 24.42 | 24.67 | 53.79K |
| 2024-04-16 | 24.64 | 24.51 | ↓$0.13 (-0.53%) | 24.45 | 24.81 | 64.50K |
| 2024-04-15 | 25.17 | 24.91 | ↓$0.26 (-1.03%) | 24.90 | 25.32 | 10.82K |
| 2024-04-12 | 25.20 | 25.01 | ↓$0.18 (-0.73%) | 24.61 | 25.29 | 27.41K |
| 2024-04-11 | 25.46 | 25.35 | ↓$0.11 (-0.43%) | 25.15 | 25.47 | 22.46K |
| 2024-04-09 | 25.63 | 25.65 | ↑$0.02 (0.10%) | 25.60 | 25.70 | 61.90K |
| 2024-04-08 | 25.68 | 25.63 | ↓$0.05 (-0.18%) | 25.62 | 25.79 | 21.80K |
| 2024-04-05 | 25.38 | 25.45 | ↑$0.07 (0.28%) | 25.29 | 25.53 | 133.46K |
| 2024-04-04 | 25.72 | 25.29 | ↓$0.43 (-1.68%) | 25.29 | 25.74 | 41.87K |
| 2024-04-03 | 25.28 | 25.47 | ↑$0.19 (0.75%) | 25.28 | 25.57 | 21.40K |
| 2024-04-02 | 25.32 | 25.25 | ↓$0.07 (-0.27%) | 25.21 | 25.32 | 19.35K |
| 2024-04-01 | 25.57 | 25.42 | ↓$0.15 (-0.59%) | 25.37 | 25.57 | 46.56K |
| 2024-03-28 | 25.49 | 25.61 | ↑$0.12 (0.47%) | 25.48 | 25.92 | 32.07K |
| 2024-03-27 | 25.50 | 25.51 | ↑$0.01 (0.04%) | 25.50 | 25.65 | 29.53K |
| 2024-03-26 | 25.54 | 25.51 | ↓$0.03 (-0.12%) | 25.45 | 25.61 | 8.86K |
| 2024-03-25 | 25.52 | 25.40 | ↓$0.12 (-0.45%) | 25.40 | 25.55 | 15.96K |
| 2024-03-22 | 25.62 | 25.57 | ↓$0.05 (-0.20%) | 25.15 | 25.83 | 48.41K |
| 2024-03-21 | 25.69 | 25.55 | ↓$0.14 (-0.54%) | 25.44 | 25.71 | 421.80K |
| 2024-03-20 | 25.33 | 25.75 | ↑$0.42 (1.66%) | 25.33 | 25.95 | 29.18K |
| 2024-03-19 | 25.27 | 25.36 | ↑$0.09 (0.34%) | 25.24 | 25.39 | 39.54K |
| 2024-03-18 | 25.37 | 25.33 | ↓$0.04 (-0.14%) | 25.23 | 25.38 | 16.76K |
| 2024-03-15 | 25.41 | 25.39 | ↓$0.02 (-0.09%) | 25.35 | 25.49 | 17.43K |
| 2024-03-14 | 25.56 | 25.30 | ↓$0.26 (-1.02%) | 25.29 | 25.60 | 6.23M |
| 2024-03-13 | 25.36 | 25.33 | ↓$0.03 (-0.12%) | 25.28 | 25.49 | 46.11K |
Create an account or log in to view more rows.
$IMFL BOUGHT TODAY!
$IMFL who here can't stand the CEO?
$IMFL my put options are fine
$IMFL I think I like this stock more everyday
$IMFL 5 minute looks sexy
$IMFL oh my!
$IMFL getting this mare ready to run today
$IMFL whelp. you win this round. goodluck
$IMFL cover that shit
$IMFL wow
looking like it’s going to be a monster day!