Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Multi-Factor Income ETF (NY: IMFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2020 25.00 25.00 0 +0.00(+0.00%)
Feb 13, 2020 25.00 25.00 24.97 24.97 692 -0.03(-0.12%)
Feb 12, 2020 25.07 25.07 25.00 25.00 101 -1.21(-4.63%)
Feb 11, 2020 26.21 26.21 26.21 26.21 0 +0.00(+0.02%)
Feb 10, 2020 26.21 26.21 26.20 26.21 8,095 +0.03(+0.10%)
Feb 07, 2020 26.18 26.18 26.18 26.18 0 -0.02(-0.08%)
Feb 06, 2020 26.20 26.20 26.20 26.20 0 +0.01(+0.04%)
Feb 05, 2020 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Feb 04, 2020 26.20 26.20 26.20 26.20 1 -0.01(-0.04%)
Feb 03, 2020 26.20 26.20 26.20 26.20 33 +0.01(+0.02%)
Jan 31, 2020 26.20 26.20 26.20 26.20 0 +0.04(+0.17%)
Jan 30, 2020 26.16 26.16 26.16 26.16 0 -0.02(-0.06%)
Jan 29, 2020 26.17 26.17 26.17 26.17 1 +0.04(+0.13%)
Jan 28, 2020 26.14 26.14 26.14 26.14 1 +0.00(+0.00%)
Jan 27, 2020 26.14 26.14 26.14 26.14 1,500 -0.00(-0.02%)
Jan 24, 2020 26.14 26.14 26.14 26.14 0 +0.04(+0.13%)
Jan 23, 2020 26.11 26.11 26.11 26.11 0 -0.01(-0.04%)
Jan 22, 2020 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Jan 21, 2020 26.11 26.11 26.11 26.11 1 -0.05(-0.17%)
Jan 17, 2020 26.16 26.16 26.16 26.16 100 -0.00(-0.02%)
Jan 16, 2020 26.13 26.16 26.13 26.16 14,056 +0.05(+0.19%)
Jan 15, 2020 26.05 26.11 26.05 26.11 41,125 +0.04(+0.15%)
Jan 14, 2020 26.07 26.07 26.07 26.07 0 +0.02(+0.06%)
Jan 13, 2020 26.06 26.06 26.06 26.06 0 -0.03(-0.10%)
Jan 10, 2020 26.09 26.09 26.09 26.09 0 -0.01(-0.04%)
Jan 09, 2020 26.08 26.09 26.08 26.09 133 +0.03(+0.10%)
Jan 08, 2020 26.06 26.09 26.06 26.07 3,500 -0.02(-0.06%)
Jan 07, 2020 26.09 26.09 26.09 26.09 5 -0.01(-0.02%)
Jan 06, 2020 26.09 26.09 26.09 26.09 0 -0.01(-0.04%)
Jan 03, 2020 26.05 26.10 26.05 26.10 3,200 +0.09(+0.33%)
Jan 02, 2020 26.02 26.02 26.01 26.02 1,573 +0.02(+0.08%)
Dec 31, 2019 26.00 26.00 26.00 26.00 100 -0.02(-0.06%)
Dec 30, 2019 26.01 26.01 26.01 26.01 0 -0.00(-0.02%)
Dec 27, 2019 26.02 26.02 26.02 26.02 100 +0.03(+0.12%)
Dec 26, 2019 25.98 25.98 25.98 25.98 78 +0.00(+0.02%)
Dec 24, 2019 25.98 25.98 25.98 25.98 0 +0.02(+0.08%)
Dec 23, 2019 25.96 25.96 25.96 25.96 29 -0.41(-1.54%)
Dec 20, 2019 26.36 26.39 26.36 26.37 1,700 +0.01(+0.02%)
Dec 19, 2019 26.36 26.36 26.36 26.36 0 +0.00(+0.02%)
Dec 18, 2019 26.38 26.38 26.36 26.36 107 +0.00(+0.02%)
Dec 17, 2019 26.35 26.35 26.35 26.35 99 +0.03(+0.11%)
Dec 16, 2019 26.31 26.32 26.31 26.32 167 -0.01(-0.04%)
Dec 13, 2019 26.38 26.39 26.33 26.33 3,300 +0.06(+0.25%)
Dec 12, 2019 26.29 26.29 26.27 26.27 1,160 -0.07(-0.28%)
Dec 11, 2019 26.33 26.34 26.33 26.34 300 +0.07(+0.29%)
Dec 10, 2019 26.27 26.27 26.27 26.27 0 -0.02(-0.06%)
Dec 09, 2019 26.30 26.30 26.28 26.28 2,859 +0.05(+0.19%)
Dec 06, 2019 26.26 26.26 26.23 26.23 2,000 -0.04(-0.13%)
Dec 05, 2019 26.27 26.27 26.27 26.27 0 +0.01(+0.02%)
Dec 04, 2019 26.26 26.26 26.26 26.26 10 -0.03(-0.13%)
Dec 03, 2019 26.30 26.30 26.30 26.30 1 +0.09(+0.36%)
Dec 02, 2019 26.25 26.25 26.20 26.20 555 -0.05(-0.21%)
Nov 29, 2019 26.25 26.25 26.25 26.25 100 -0.00(-0.00%)
Nov 27, 2019 26.26 26.26 26.26 26.26 100 -0.00(-0.02%)
Nov 26, 2019 26.26 26.26 26.26 26.26 1 +0.01(+0.02%)
Nov 25, 2019 26.25 26.25 26.25 26.25 37 +0.07(+0.27%)
Nov 22, 2019 26.18 26.18 26.18 26.18 100 +0.02(+0.08%)
Nov 21, 2019 26.16 26.16 26.16 26.16 0 -0.02(-0.10%)
Nov 20, 2019 26.19 26.19 26.19 26.19 3 -0.03(-0.10%)
Nov 19, 2019 26.22 26.22 26.22 26.22 0 -0.07(-0.28%)
Nov 18, 2019 26.27 26.29 26.27 26.29 100 +0.05(+0.19%)
Nov 15, 2019 26.24 26.24 26.24 26.24 100 -0.00(-0.00%)
Nov 14, 2019 26.24 26.24 26.24 26.24 0 +0.04(+0.15%)
Nov 13, 2019 26.20 26.20 26.20 26.20 1 -0.02(-0.06%)
Nov 12, 2019 26.22 26.22 26.22 26.22 4 +0.01(+0.02%)
Nov 11, 2019 26.21 26.21 26.21 26.21 0 +0.10(+0.36%)
Nov 08, 2019 26.11 26.11 26.11 26.11 100 +0.00(+0.00%)
Nov 07, 2019 26.14 26.14 26.07 26.11 1,804 -0.13(-0.50%)
Nov 06, 2019 26.24 26.25 26.24 26.25 261 +0.02(+0.08%)
Nov 05, 2019 26.23 26.23 26.23 26.23 1 -0.04(-0.15%)
Nov 04, 2019 26.27 26.27 26.27 26.27 214 +0.05(+0.17%)
Nov 01, 2019 26.23 26.23 26.22 26.22 400 -0.01(-0.04%)
Oct 31, 2019 26.23 26.23 26.23 26.23 0 +0.04(+0.15%)
Oct 30, 2019 26.19 26.19 26.19 26.19 1 -0.00(-0.02%)
Oct 29, 2019 26.20 26.20 26.20 26.20 182 -0.01(-0.02%)
Oct 28, 2019 26.20 26.20 26.20 26.20 0 -0.01(-0.02%)
Oct 25, 2019 26.19 26.21 26.19 26.21 200 -0.02(-0.09%)
Oct 24, 2019 26.23 26.23 26.23 26.23 0 +0.02(+0.08%)
Oct 23, 2019 26.21 26.21 26.21 26.21 0 +0.01(+0.02%)
Oct 22, 2019 26.20 26.20 26.20 26.20 0 +0.02(+0.06%)
Oct 21, 2019 26.19 26.19 26.19 26.19 192 -0.10(-0.38%)
Oct 18, 2019 26.29 26.29 26.29 26.29 100 +0.01(+0.04%)
Oct 17, 2019 26.28 26.28 26.28 26.28 86 +0.01(+0.04%)
Oct 16, 2019 26.27 26.27 26.27 26.27 0 +0.09(+0.34%)
Oct 15, 2019 26.22 26.22 26.18 26.18 2,357 -0.08(-0.30%)
Oct 14, 2019 26.26 26.26 26.26 26.26 17 +0.08(+0.29%)
Oct 11, 2019 26.23 26.23 26.18 26.18 3,500 -0.05(-0.17%)
Oct 10, 2019 26.29 26.29 26.23 26.23 1,500 -0.09(-0.32%)
Oct 09, 2019 26.32 26.32 26.32 26.32 0 -0.04(-0.15%)
Oct 08, 2019 26.36 26.36 26.36 26.36 0 +0.08(+0.32%)
Oct 07, 2019 26.27 26.27 26.27 26.27 0 -0.10(-0.38%)
Oct 04, 2019 26.37 26.37 26.37 26.37 100 +0.02(+0.06%)
Oct 03, 2019 26.42 26.42 26.36 26.36 4,025 +0.05(+0.19%)
Oct 02, 2019 26.30 26.30 26.30 26.30 26 +0.04(+0.16%)
Oct 01, 2019 26.26 26.26 26.25 26.26 147 +0.03(+0.11%)
Sep 30, 2019 26.20 26.23 26.20 26.23 820 +0.00(+0.01%)
Sep 27, 2019 26.23 26.23 26.23 26.23 0 -0.02(-0.06%)
Sep 26, 2019 26.24 26.25 26.24 26.25 502 +0.03(+0.10%)
Sep 25, 2019 26.22 26.22 26.22 26.22 19 -0.07(-0.27%)
Sep 24, 2019 26.29 26.29 26.29 26.29 0 +0.03(+0.11%)
Sep 23, 2019 26.26 26.26 26.26 26.26 8 -0.06(-0.23%)
Sep 20, 2019 26.25 26.32 26.25 26.32 200 +0.05(+0.21%)
Sep 19, 2019 26.27 26.27 26.27 26.27 0 +0.02(+0.08%)
Sep 18, 2019 26.25 26.25 26.25 26.25 0 +0.01(+0.04%)
Sep 17, 2019 26.28 26.28 26.23 26.23 1,777 +0.04(+0.15%)
Sep 16, 2019 26.19 26.20 26.19 26.20 517 +0.05(+0.19%)
Sep 13, 2019 26.14 26.14 26.14 26.14 200 -0.09(-0.34%)
Sep 12, 2019 26.23 26.23 26.23 26.23 3 -0.07(-0.25%)
Sep 11, 2019 26.28 26.32 26.28 26.30 6,449 +0.04(+0.14%)
Sep 10, 2019 26.32 26.32 26.26 26.26 869 +0.03(+0.13%)
Sep 09, 2019 26.27 26.27 26.23 26.23 641 -0.09(-0.36%)
Sep 06, 2019 26.40 26.40 26.32 26.32 1,400 +0.02(+0.06%)
Sep 05, 2019 26.29 26.31 26.29 26.31 213 -0.09(-0.32%)
Sep 04, 2019 26.37 26.43 26.37 26.39 7,113 +0.06(+0.23%)
Sep 03, 2019 26.34 26.34 26.34 26.34 167 +0.04(+0.16%)
Aug 30, 2019 26.32 26.32 26.29 26.29 400 +0.01(+0.03%)
Aug 29, 2019 26.31 26.31 26.28 26.28 1,444 -0.03(-0.10%)
Aug 28, 2019 26.31 26.31 26.31 26.31 51 +0.02(+0.08%)
Aug 27, 2019 26.29 26.29 26.29 26.29 55 -0.00(-0.01%)
Aug 26, 2019 26.33 26.49 26.29 26.29 4,901 +0.00(+0.00%)
Aug 23, 2019 26.27 26.29 26.27 26.29 100 +0.04(+0.17%)
Aug 22, 2019 26.26 26.26 26.25 26.25 1,001 +0.01(+0.02%)
Aug 21, 2019 26.24 26.24 26.24 26.24 0 +0.01(+0.04%)
Aug 20, 2019 26.23 26.23 26.23 26.23 0 +0.03(+0.13%)
Aug 19, 2019 26.25 26.25 26.18 26.20 11,037 -0.09(-0.36%)
Aug 16, 2019 26.29 26.29 26.29 26.29 100 +0.02(+0.09%)
Aug 15, 2019 26.30 26.30 26.27 26.27 416 +0.04(+0.16%)
Aug 14, 2019 26.20 26.23 26.20 26.23 100 +0.01(+0.02%)
Aug 13, 2019 26.22 26.22 26.22 26.22 0 -0.03(-0.10%)
Aug 12, 2019 26.25 26.25 26.25 26.25 16 +0.02(+0.08%)
Aug 09, 2019 26.24 26.25 26.23 26.23 3,500 -0.02(-0.08%)
Aug 08, 2019 26.26 26.26 26.25 26.25 664 -0.00(-0.02%)
Aug 07, 2019 26.25 26.25 26.25 26.25 0 +0.03(+0.13%)
Aug 06, 2019 26.22 26.22 26.22 26.22 81 +0.02(+0.06%)
Aug 05, 2019 26.18 26.20 26.18 26.20 750 -0.01(-0.04%)
Aug 02, 2019 26.21 26.21 26.21 26.21 100 +0.04(+0.17%)
Aug 01, 2019 26.08 26.17 26.07 26.17 926 +0.06(+0.23%)
Jul 31, 2019 26.11 26.11 26.11 26.11 105 +0.04(+0.13%)
Jul 30, 2019 26.07 26.07 26.07 26.07 3 -0.03(-0.11%)
Jul 29, 2019 26.10 26.10 26.10 26.10 52 +0.03(+0.10%)
Jul 26, 2019 26.07 26.07 26.05 26.07 200 +0.00(+0.00%)
Jul 25, 2019 26.07 26.07 26.05 26.07 300 +0.00(+0.02%)
Jul 24, 2019 26.07 26.07 26.07 26.07 100 +0.02(+0.06%)
Jul 23, 2019 26.05 26.05 26.05 26.05 30 +0.00(+0.00%)
Jul 22, 2019 26.05 26.05 26.05 26.05 0 -0.10(-0.36%)
Jul 19, 2019 26.15 26.15 26.15 26.15 0 -0.00(-0.02%)
Jul 18, 2019 26.15 26.16 26.15 26.16 493 -0.01(-0.04%)
Jul 17, 2019 26.17 26.17 26.17 26.17 1 +0.02(+0.08%)
Jul 16, 2019 26.14 26.19 26.14 26.14 28,631 +0.01(+0.04%)
Jul 15, 2019 26.14 26.14 26.14 26.14 4 +0.04(+0.15%)
Jul 12, 2019 26.10 26.10 26.10 26.10 100 +0.00(+0.02%)
Jul 11, 2019 26.09 26.09 26.09 26.09 0 -0.03(-0.13%)
Jul 10, 2019 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
Jul 09, 2019 26.12 26.12 26.12 26.12 76 +0.04(+0.13%)
Jul 08, 2019 26.09 26.09 26.09 26.09 182 -0.08(-0.31%)
Jul 05, 2019 26.17 26.17 26.17 26.17 100 -0.02(-0.08%)
Jul 03, 2019 26.19 26.19 26.19 26.19 0 +0.02(+0.08%)
Jul 02, 2019 26.21 26.21 26.17 26.17 1,002 -0.00(-0.02%)
Jul 01, 2019 26.18 26.18 26.18 26.18 3 +0.05(+0.21%)
Jun 28, 2019 26.15 26.15 26.12 26.12 700 +0.02(+0.08%)
Jun 27, 2019 26.10 26.10 26.10 26.10 100 +0.04(+0.16%)
Jun 26, 2019 26.06 26.06 26.06 26.06 2 -0.05(-0.17%)
Jun 25, 2019 26.11 26.11 26.11 26.11 76 +0.01(+0.04%)
Jun 24, 2019 26.12 26.12 26.09 26.09 140 -0.05(-0.17%)
Jun 21, 2019 26.14 26.14 26.14 26.14 0 -0.04(-0.15%)
Jun 20, 2019 26.18 26.18 26.18 26.18 24 +0.09(+0.34%)
Jun 19, 2019 26.09 26.09 26.09 26.09 81 +0.07(+0.25%)
Jun 18, 2019 26.03 26.03 26.02 26.02 500 +0.07(+0.25%)
Jun 17, 2019 25.96 25.96 25.96 25.96 0 +0.02(+0.08%)
Jun 14, 2019 25.94 25.94 25.94 25.94 0 -0.01(-0.05%)
Jun 13, 2019 25.95 25.95 25.95 25.95 24 -0.00(-0.00%)
Jun 12, 2019 25.95 25.95 25.95 25.95 2 +0.01(+0.06%)
Jun 11, 2019 25.97 25.97 25.94 25.94 765 -0.00(-0.01%)
Jun 10, 2019 25.94 25.94 25.94 25.94 26 +0.06(+0.24%)
Jun 07, 2019 25.88 25.88 25.88 25.88 100 -0.00(-0.02%)
Jun 06, 2019 25.89 25.89 25.89 25.89 0 -0.01(-0.04%)
Jun 05, 2019 25.88 25.89 25.88 25.89 837 +0.02(+0.06%)
Jun 04, 2019 25.85 25.88 25.85 25.88 128 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.