Cboe BZX · OMFL · ETF
Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) ETF price history
Every Cboe BZX trading session of Invesco Russell 1000 Dynamic Multifactor ETF from Nov 10, 2017 to Sep 28, 2026: 2,230 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMFL adjusted close, 2017 to 2026
- $71.42
- All time high, 2026
- $71.51
- 52 week high, $56.71 low
- 2,230
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
OMFL key facts
- Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) closed at $70.12 on Sep 28, 2026 on Cboe BZX.
- OMFL's all time high close is $71.42, set on Aug 13, 2026; its all time low close is $20.81 on Mar 23, 2020.
- OMFL's 52 week range is $56.71 to $71.51.
- OMFL returned +17.6% over the year to Sep 28, 2026 and +57.2% over five years.
- Since Nov 10, 2017 OMFL returned +215%, +13.8% a year compounded.
- OMFL's deepest drawdown was -33.2% from Jan 16, 2020 to Mar 23, 2020.
- DataCedar holds 2,230 daily sessions of OMFL history from Nov 10, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OMFL price chart, 2017 to 2026
OMFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +4.4% |
| 6 months | +18.6% |
| Year to date | +14.3% |
| 1 year | +17.6% |
| 3 years | +56.6% |
| 5 years | +57.2% |
| 10 years | n/a |
| Since Nov 10, 2017 | +215.3% |
| Compound annual growth, 8.9 years | +13.8% |
OMFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.42 on Aug 13, 2026
- All time low close
- $20.81 on Mar 23, 2020
- 52 week high
- $71.51 on Aug 13, 2026
- 52 week low
- $56.71 on Nov 21, 2025
- Deepest drawdown
- -33.2% from Jan 16, 2020 to Mar 23, 2020, recovered Jun 8, 2020
- Best single session
- +9.7% on Mar 24, 2020
- Worst single session
- -12.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2017
- 3.2×
- Best calendar year
- 2019, +36%
- Worst calendar year
- 2022, -14%
OMFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $61.21 | $71.51 | $58.25 | $70.12 | +15.2% | 36.7M | 185 |
| 2025 | $53.79 | $61.77 | $46.49 | $60.85 | +13.7% | 68.6M | 250 |
| 2024 | $49.85 | $55.89 | $46.02 | $53.53 | +6.8% | 133.4M | 252 |
| 2023 | $41.49 | $50.49 | $40.91 | $50.11 | +21.5% | 157.3M | 250 |
| 2022 | $47.89 | $47.89 | $37.08 | $41.24 | -14.0% | 57.8M | 251 |
| 2021 | $37.23 | $48.26 | $36.33 | $47.93 | +29.0% | 35.2M | 252 |
| 2020 | $30.94 | $37.29 | $20.29 | $37.17 | +20.9% | 33.8M | 253 |
| 2019 | $22.46 | $30.99 | $22.13 | $30.74 | +35.6% | 17.4M | 252 |
| 2018 | $23.27 | $26.18 | $21.38 | $22.67 | -2.5% | 6.3M | 251 |
| 2017 | $22.20 | $23.42 | $22.18 | $23.27 | n/a | 101.4K | 34 |
OMFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $70.12 | -0.6% |
| August 2026 | $70.55 | +2.0% |
| July 2026 | $69.19 | +0.9% |
| June 2026 | $68.54 | +0.2% |
| May 2026 | $68.37 | +4.1% |
| April 2026 | $65.71 | +9.5% |
| March 2026 | $59.99 | -4.3% |
| February 2026 | $62.70 | +0.3% |
| January 2026 | $62.51 | +2.7% |
| December 2025 | $60.85 | +1.1% |
| November 2025 | $60.16 | +0.7% |
| October 2025 | $59.72 | -0.2% |
About the OMFL data
Daily bars. 2,230 sessions from Nov 10, 2017 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- OCTZ TrueShares Structured Outcome (October) ETF
- ODDZ Corgi Sports Betting & Gambling ETF
- OILK ProShares K-1 Free Crude Oil ETF
- OKLC Corgi OKLO 2x Daily ETF
- OMFS Invesco Russell 2000 Dynamic Multifactor ETF
- ONDC Corgi ONDS 2x Daily ETF
- ONDL Defiance Daily Target 2X Long ONDS ETF
- ONDU Tradr 2X Long ONDS Daily ETF
Common questions
OMFL share price history
