Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

OMFS
🏛️ アメリカ →
44.05
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 43.79 44.05 43.72 44.05 0.0M
2025-09-25 43.36 43.66 43.36 43.66 0.0M
2025-09-24 44.36 44.36 43.84 43.84 0.0M
2025-09-23 44.44 44.77 44.24 44.24 0.0M
2025-09-22 44.12 44.45 44.12 44.38 0.0M
2025-09-19 44.57 44.63 44.30 44.30 0.0M
2025-09-18 44.40 44.73 44.21 44.73 0.0M
2025-09-17 43.61 44.41 43.61 43.81 0.0M
2025-09-16 43.75 43.75 43.37 43.52 0.0M
2025-09-15 44.00 44.02 43.76 43.90 0.0M
2025-09-12 43.77 43.90 43.71 43.76 0.0M
2025-09-11 43.77 44.10 43.77 44.07 0.0M
2025-09-10 43.57 43.57 43.26 43.36 0.0M
2025-09-09 43.48 43.51 43.27 43.31 0.0M
2025-09-08 43.55 43.81 43.42 43.81 0.1M
2025-09-05 43.82 43.89 43.16 43.65 0.0M
2025-09-04 42.98 43.45 42.98 43.45 0.0M
2025-09-03 42.88 42.97 42.69 42.97 0.0M
2025-09-02 42.56 42.90 42.56 42.90 0.0M
2025-08-29 43.21 43.21 43.02 43.16 0.0M
2025-08-28 43.43 43.43 43.21 43.39 0.0M
2025-08-27 43.03 43.43 43.03 43.43 0.0M
2025-08-26 42.99 43.16 42.95 43.16 0.0M
2025-08-25 42.97 42.99 42.65 42.86 0.0M
2025-08-22 41.87 43.15 41.87 43.09 0.0M
2025-08-21 41.53 41.61 41.44 41.59 0.1M
2025-08-20 41.57 41.57 41.28 41.43 0.1M
2025-08-19 41.74 41.90 41.47 41.63 0.0M
2025-08-18 41.55 41.80 41.55 41.80 0.0M
2025-08-15 41.50 41.69 41.50 41.58 0.0M
2025-08-14 41.92 41.92 41.58 41.85 0.0M
2025-08-13 41.99 42.47 41.87 42.47 0.0M
2025-08-12 40.81 41.65 40.79 41.65 0.0M
2025-08-11 40.62 40.67 40.50 40.66 0.0M
2025-08-08 40.56 40.64 40.51 40.56 0.0M
2025-08-07 40.85 40.85 40.19 40.37 0.0M
2025-08-06 40.55 40.58 40.39 40.58 0.0M
2025-08-05 40.38 40.61 40.18 40.61 0.0M
2025-08-04 39.78 40.35 39.78 40.35 0.0M
2025-08-01 39.90 40.13 39.53 39.64 0.0M
2025-07-31 40.68 40.68 40.34 40.47 0.0M
2025-07-30 40.85 41.19 40.52 40.67 0.1M
2025-07-29 41.06 41.09 40.75 40.75 0.0M
2025-07-28 40.92 40.92 40.77 40.82 0.0M
2025-07-25 40.79 40.92 40.76 40.87 0.0M
2025-07-24 41.02 41.08 40.76 40.76 0.0M
2025-07-23 41.01 41.33 41.01 41.33 0.0M
2025-07-22 40.56 40.92 40.52 40.84 0.0M
2025-07-21 40.90 41.13 40.72 40.72 0.0M
2025-07-18 41.26 41.26 40.76 40.81 0.0M
2025-07-17 40.87 41.08 40.82 41.08 0.0M
2025-07-16 40.43 40.74 40.04 40.69 0.0M
2025-07-15 40.86 40.86 40.29 40.29 0.0M
2025-07-14 40.86 41.14 40.75 41.14 0.0M
2025-07-11 40.83 40.84 40.72 40.76 0.0M
2025-07-10 41.19 41.41 41.15 41.31 0.0M
2025-07-09 40.96 41.09 40.72 41.09 0.0M
2025-07-08 40.81 40.89 40.65 40.84 0.0M
2025-07-07 41.20 41.20 40.55 40.77 0.0M
2025-07-03 41.18 41.23 41.11 41.23 0.0M
2025-07-02 40.48 40.89 40.44 40.89 0.0M
2025-07-01 40.12 40.69 40.02 40.46 0.0M
2025-06-30 40.20 40.26 40.06 40.09 0.0M
2025-06-27 40.21 40.37 39.99 40.17 0.0M
2025-06-26 39.70 40.10 39.70 40.10 0.0M
2025-06-25 40.13 40.13 39.51 39.51 0.0M
2025-06-24 40.00 40.11 39.78 40.06 0.0M
2025-06-23 38.79 39.77 38.79 39.77 0.0M
2025-06-20 39.17 39.28 38.98 39.15 0.0M
2025-06-18 39.14 39.45 39.14 39.14 0.0M
2025-06-17 38.90 39.32 38.90 39.06 0.0M
2025-06-16 39.31 39.59 39.26 39.40 0.0M
2025-06-13 39.27 39.43 38.93 39.06 0.0M
2025-06-12 39.52 39.72 39.52 39.68 0.0M
2025-06-11 40.05 40.17 39.85 39.90 0.0M
2025-06-10 40.05 40.09 39.89 40.07 0.0M
2025-06-09 40.18 40.18 39.89 40.11 0.0M
2025-06-06 39.82 40.09 39.81 40.09 0.0M
2025-06-05 39.64 39.67 39.18 39.57 0.0M
2025-06-04 39.68 39.72 39.44 39.54 0.0M
2025-06-03 39.30 39.75 39.30 39.63 0.0M
2025-06-02 38.88 39.46 38.88 39.46 0.0M
2025-05-30 39.12 39.53 39.09 39.48 0.0M
2025-05-29 39.28 39.46 39.15 39.46 0.0M
2025-05-28 39.62 39.62 39.33 39.40 0.0M
2025-05-27 39.21 39.67 39.01 39.60 0.0M
2025-05-23 38.56 38.91 38.56 38.74 0.0M
2025-05-22 38.73 39.05 38.73 38.88 0.0M
2025-05-21 39.57 39.64 38.98 39.09 0.0M
2025-05-20 40.03 40.09 39.89 40.02 0.0M
2025-05-19 39.81 40.16 39.80 40.16 0.0M
2025-05-16 39.68 40.10 39.52 40.05 0.0M
2025-05-15 39.47 39.78 39.47 39.78 0.0M
2025-05-14 39.72 39.72 39.51 39.62 0.0M
2025-05-13 39.83 40.04 39.78 39.97 0.0M
2025-05-12 39.95 39.95 39.31 39.58 0.0M
2025-05-09 38.77 38.77 38.45 38.64 0.0M
2025-05-08 38.48 38.85 38.25 38.51 0.0M
2025-05-07 38.31 38.39 38.03 38.31 0.0M
2025-05-06 37.81 38.27 37.81 38.23 0.0M
2025-05-05 38.07 38.57 38.07 38.41 0.0M
2025-05-02 38.13 38.52 38.13 38.52 0.0M
2025-05-01 37.58 37.82 37.48 37.67 0.0M
2025-04-30 37.09 37.43 36.55 37.43 0.0M
2025-04-29 37.08 37.62 36.89 37.62 0.0M
2025-04-28 37.26 37.32 36.80 37.31 0.0M
2025-04-25 36.86 37.08 36.82 37.02 0.0M
2025-04-24 36.78 37.24 36.78 37.22 0.0M
2025-04-23 36.92 37.34 36.49 36.63 0.0M
2025-04-22 35.43 36.12 35.42 36.12 0.0M
2025-04-21 35.51 35.58 34.76 35.18 0.0M
2025-04-17 36.01 36.08 35.75 35.99 0.0M
2025-04-16 35.98 35.98 35.43 35.83 0.0M
2025-04-15 36.34 36.34 35.97 36.12 0.0M
2025-04-14 36.08 36.08 35.46 35.90 0.0M
2025-04-11 34.94 35.49 34.68 35.48 0.0M
2025-04-10 35.38 35.58 34.24 35.06 0.1M
2025-04-09 33.75 36.68 33.27 36.60 0.0M
2025-04-08 35.73 35.73 33.37 33.88 0.0M
2025-04-07 33.42 35.87 33.04 34.33 0.1M
2025-04-04 34.95 35.15 34.26 34.83 0.0M
2025-04-03 36.89 36.89 36.20 36.34 0.0M
2025-04-02 37.66 38.60 37.66 38.60 0.0M
2025-04-01 37.92 38.24 37.53 38.13 0.0M
2025-03-31 37.21 37.99 37.13 37.99 0.0M
2025-03-28 38.10 38.10 37.28 37.51 0.0M
2025-03-27 38.04 38.23 37.91 38.10 0.0M
2025-03-26 38.42 38.55 38.01 38.24 0.0M
2025-03-25 38.49 38.55 38.37 38.53 0.0M
2025-03-24 38.21 38.54 38.16 38.54 0.0M
2025-03-21 37.40 37.61 37.34 37.60 0.0M
2025-03-20 37.59 38.17 37.59 37.83 0.0M
2025-03-19 37.58 38.14 37.58 37.98 0.0M
2025-03-18 37.48 37.54 37.36 37.53 0.0M
2025-03-17 37.17 37.86 37.17 37.86 0.0M
2025-03-14 36.94 37.47 36.77 37.47 0.0M
2025-03-13 37.14 37.14 36.34 36.43 0.0M
2025-03-12 37.43 37.43 36.77 37.08 0.0M
2025-03-11 37.16 37.38 36.82 37.04 0.0M
2025-03-10 37.32 37.42 36.62 36.99 0.0M
2025-03-07 37.77 37.91 37.02 37.87 0.1M
2025-03-06 37.87 38.19 37.53 37.83 0.0M
2025-03-05 38.22 38.53 37.91 38.51 0.0M
2025-03-04 38.08 38.62 37.85 38.07 0.1M
2025-03-03 39.51 39.66 38.76 38.96 0.0M
2025-02-28 39.11 39.47 38.97 39.47 0.0M
2025-02-27 39.17 39.48 39.13 39.17 0.0M
2025-02-26 39.38 39.96 39.36 39.62 0.0M
2025-02-25 39.45 39.49 39.16 39.45 0.0M
2025-02-24 39.34 39.49 39.09 39.29 0.0M
2025-02-21 40.90 40.90 39.24 39.37 0.0M
2025-02-20 40.88 40.88 40.34 40.65 0.0M
2025-02-19 40.90 41.18 40.69 41.18 0.0M
2025-02-18 40.93 41.20 40.86 41.20 0.0M
2025-02-14 41.06 41.09 40.86 41.00 0.0M
2025-02-13 40.61 40.93 40.53 40.91 0.0M
2025-02-12 40.20 40.67 40.20 40.53 0.0M
2025-02-11 40.61 41.04 40.61 41.04 0.0M
2025-02-10 41.09 41.20 40.87 41.14 0.4M
2025-02-07 41.15 41.37 40.93 41.16 0.0M
2025-02-06 41.49 41.61 41.20 41.61 0.0M
2025-02-05 40.98 41.49 40.98 41.49 0.0M
2025-02-04 40.27 40.96 40.27 40.96 0.0M
2025-02-03 39.87 40.54 39.79 40.44 0.0M
2025-01-31 41.19 41.19 40.66 40.70 0.0M
2025-01-30 40.97 41.26 40.76 41.09 0.0M
2025-01-29 40.60 40.87 40.36 40.64 0.0M
2025-01-28 40.56 40.87 40.47 40.70 0.0M
2025-01-27 40.48 40.75 40.42 40.69 0.0M
2025-01-24 40.85 40.99 40.77 40.99 0.0M
2025-01-23 40.77 41.06 40.71 41.06 0.0M
2025-01-22 41.33 41.56 40.95 41.05 0.0M
2025-01-21 40.83 41.35 40.83 41.27 0.0M
2025-01-17 40.69 40.77 40.46 40.76 0.0M
2025-01-16 40.25 40.57 40.25 40.55 0.0M
2025-01-15 40.61 40.61 40.13 40.35 0.0M
2025-01-14 39.30 39.84 39.22 39.84 0.0M
2025-01-13 38.30 39.12 38.30 39.12 0.0M
2025-01-10 39.06 39.06 38.50 38.92 0.0M
2025-01-08 39.11 39.69 39.00 39.69 0.0M
2025-01-07 39.81 39.81 39.10 39.49 0.0M
2025-01-06 39.92 40.15 39.74 39.74 0.0M
2025-01-03 39.69 40.08 39.63 40.08 0.0M
2025-01-02 39.78 39.88 39.25 39.56 0.0M