Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

OMFL
🏛️ 美国 →
60.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 60.13 60.13 60.12 60.12 3.6K
09:36 60.11 60.11 60.11 60.11 0.1K
09:37 60.12 60.12 60.12 60.12 0.1K
09:38 60.12 60.12 60.12 60.12 0.1K
09:39 60.12 60.12 60.12 60.12 0.4K
09:40 60.13 60.13 60.13 60.13 0.7K
09:41 60.13 60.13 60.13 60.13 0.7K
09:42 60.14 60.14 60.14 60.14 0.3K
09:45 60.18 60.18 60.18 60.18 1.4K
09:53 60.19 60.19 60.19 60.19 0.1K
09:54 60.20 60.21 60.20 60.21 0.5K
09:55 60.21 60.21 60.21 60.21 0.6K
10:10 60.19 60.19 60.19 60.19 0.1K
10:11 60.18 60.18 60.18 60.18 1.1K
10:16 60.20 60.20 60.20 60.20 1.9K
10:34 60.24 60.24 60.24 60.24 1.1K
10:41 60.26 60.27 60.26 60.27 0.6K
10:42 60.27 60.27 60.27 60.27 0.1K
10:44 60.27 60.27 60.27 60.27 0.2K
10:46 60.29 60.29 60.29 60.29 0.4K
10:50 60.29 60.29 60.29 60.29 1.9K
10:56 60.31 60.31 60.31 60.31 0.2K
10:59 60.31 60.31 60.31 60.31 0.5K
11:00 60.31 60.31 60.31 60.31 3.2K
11:03 60.31 60.31 60.31 60.31 0.9K
11:06 60.30 60.30 60.30 60.30 0.1K
11:07 60.30 60.30 60.30 60.30 0.1K
11:10 60.29 60.29 60.29 60.29 0.6K
11:11 60.29 60.29 60.29 60.29 0.3K
11:14 60.29 60.30 60.29 60.30 1.4K
11:34 60.28 60.28 60.28 60.28 0.9K
11:37 60.27 60.27 60.27 60.27 3.1K
11:39 60.28 60.28 60.28 60.28 0.2K
11:40 60.28 60.28 60.28 60.28 2.7K
11:44 60.26 60.26 60.26 60.26 0.8K
11:52 60.26 60.26 60.26 60.26 1.3K
11:53 60.26 60.26 60.26 60.26 0.7K
11:56 60.26 60.26 60.26 60.26 0.7K
11:58 60.26 60.26 60.26 60.26 1.1K
12:00 60.27 60.27 60.27 60.27 0.4K
12:01 60.26 60.28 60.26 60.28 5.1K
12:04 60.24 60.24 60.24 60.24 0.2K
12:08 60.26 60.26 60.26 60.25 1.4K
12:13 60.27 60.27 60.27 60.27 0.4K
12:14 60.28 60.28 60.28 60.28 0.4K
12:18 60.28 60.28 60.28 60.28 0.4K
12:22 60.29 60.29 60.29 60.29 4.0K
12:23 60.29 60.29 60.28 60.28 0.8K
12:24 60.29 60.29 60.29 60.29 0.6K
12:26 60.31 60.31 60.31 60.31 0.9K
12:27 60.31 60.31 60.31 60.31 1.0K
12:34 60.31 60.32 60.31 60.32 0.2K
12:38 60.33 60.33 60.32 60.32 0.9K
12:45 60.34 60.34 60.34 60.34 0.6K
12:51 60.36 60.36 60.36 60.36 0.2K
12:56 60.37 60.37 60.37 60.37 0.5K
13:06 60.38 60.38 60.38 60.38 0.1K
13:07 60.38 60.38 60.38 60.38 0.8K
13:12 60.38 60.38 60.38 60.38 0.3K
13:13 60.39 60.39 60.39 60.39 0.4K
13:14 60.38 60.38 60.38 60.38 0.8K
13:18 60.40 60.40 60.40 60.40 0.5K
13:19 60.39 60.39 60.39 60.39 0.8K
13:28 60.41 60.41 60.41 60.41 0.6K
13:31 60.43 60.43 60.43 60.43 0.2K
13:33 60.42 60.42 60.42 60.42 0.2K
13:40 60.43 60.43 60.43 60.43 0.7K
13:41 60.42 60.42 60.42 60.42 0.1K
13:43 60.42 60.44 60.42 60.44 1.0K
13:55 60.41 60.41 60.41 60.41 0.6K
14:00 60.41 60.41 60.41 60.41 0.6K
14:05 60.39 60.39 60.39 60.39 0.1K
14:09 60.39 60.39 60.39 60.39 0.7K
14:14 60.42 60.42 60.42 60.42 1.3K
14:25 60.43 60.43 60.43 60.43 0.3K
14:27 60.44 60.44 60.44 60.44 0.7K
14:32 60.43 60.43 60.43 60.43 0.5K
14:35 60.43 60.43 60.43 60.43 0.4K
14:36 60.44 60.44 60.44 60.44 0.5K
14:38 60.45 60.45 60.45 60.45 0.4K
14:40 60.45 60.45 60.45 60.45 0.2K
14:42 60.45 60.45 60.45 60.45 0.5K
14:43 60.46 60.46 60.46 60.46 0.7K
14:44 60.45 60.45 60.45 60.45 0.2K
14:46 60.45 60.45 60.45 60.45 0.6K
14:48 60.44 60.44 60.44 60.44 0.6K
14:53 60.45 60.45 60.44 60.44 1.2K
14:56 60.42 60.42 60.42 60.42 2.2K
15:00 60.45 60.46 60.45 60.46 0.7K
15:01 60.46 60.46 60.46 60.46 0.2K
15:02 60.45 60.45 60.45 60.45 0.1K
15:03 60.47 60.47 60.47 60.47 0.4K
15:04 60.46 60.46 60.46 60.46 0.4K
15:08 60.47 60.47 60.47 60.47 0.2K
15:09 60.47 60.47 60.47 60.47 0.6K
15:10 60.47 60.47 60.47 60.47 0.1K
15:11 60.48 60.48 60.48 60.48 0.1K
15:13 60.48 60.48 60.48 60.48 1.1K
15:19 60.47 60.47 60.47 60.47 0.6K
15:20 60.48 60.48 60.48 60.48 0.6K
15:22 60.48 60.48 60.48 60.48 0.6K
15:27 60.48 60.48 60.48 60.48 0.5K
15:28 60.47 60.47 60.47 60.47 0.3K
15:29 60.48 60.48 60.48 60.48 0.3K
15:30 60.47 60.48 60.47 60.48 1.0K
15:31 60.47 60.48 60.47 60.48 1.9K
15:33 60.48 60.48 60.48 60.48 0.3K
15:35 60.47 60.47 60.47 60.47 0.3K
15:36 60.47 60.47 60.47 60.47 0.4K
15:39 60.46 60.46 60.46 60.46 0.5K
15:40 60.48 60.48 60.48 60.48 1.0K
15:42 60.47 60.47 60.47 60.47 0.5K
15:43 60.47 60.47 60.47 60.47 0.2K
15:45 60.47 60.47 60.47 60.47 0.5K
15:46 60.47 60.47 60.47 60.47 0.1K
15:47 60.47 60.47 60.47 60.47 1.4K
15:48 60.48 60.48 60.48 60.48 0.2K
15:49 60.49 60.49 60.49 60.49 1.1K
15:51 60.49 60.50 60.49 60.50 2.1K
15:52 60.49 60.49 60.47 60.47 1.4K
15:53 60.48 60.48 60.48 60.48 0.5K
15:55 60.48 60.48 60.48 60.48 0.6K
15:57 60.48 60.48 60.48 60.48 0.2K
15:58 60.48 60.48 60.47 60.46 2.4K
15:59 60.46 60.46 60.45 60.45 4.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 59.84 60.07 59.78 60.04 0.2M
2025-09-25 59.68 59.84 59.49 59.77 0.2M
2025-09-24 60.19 60.21 59.86 59.95 0.1M
2025-09-23 60.38 60.44 60.04 60.13 0.1M
2025-09-22 60.04 60.50 60.04 60.45 0.1M
2025-09-19 60.20 60.36 60.03 60.32 0.2M
2025-09-18 60.16 60.28 59.94 59.97 0.2M
2025-09-17 59.88 60.15 59.68 60.01 0.1M
2025-09-16 60.07 60.07 59.82 59.87 0.6M
2025-09-15 59.96 60.09 59.89 59.98 0.2M
2025-09-12 59.83 59.94 59.78 59.79 0.1M
2025-09-11 59.51 59.96 59.45 59.92 0.2M
2025-09-10 59.84 59.84 59.21 59.33 0.5M
2025-09-09 59.60 59.69 59.38 59.64 0.1M
2025-09-08 59.48 59.60 59.43 59.55 0.2M
2025-09-05 59.78 59.85 59.15 59.39 0.2M
2025-09-04 59.24 59.75 59.24 59.75 0.1M
2025-09-03 59.11 59.26 58.95 59.26 0.2M
2025-09-02 58.69 58.90 58.50 58.90 0.1M
2025-08-29 59.41 59.42 59.15 59.30 0.1M
2025-08-28 59.36 59.52 59.21 59.49 0.2M
2025-08-27 59.14 59.37 59.14 59.30 0.1M
2025-08-26 58.99 59.24 58.90 59.20 0.1M
2025-08-25 59.31 59.33 59.02 59.03 0.2M
2025-08-22 59.03 59.49 58.97 59.36 0.2M
2025-08-21 58.81 59.00 58.64 58.80 0.1M
2025-08-20 59.02 59.21 58.83 59.11 0.2M
2025-08-19 59.18 59.34 58.99 59.09 0.1M
2025-08-18 59.14 59.27 59.12 59.20 0.2M
2025-08-15 59.41 59.60 59.20 59.24 0.1M
2025-08-14 59.19 59.41 59.14 59.32 0.2M
2025-08-13 59.33 59.44 59.21 59.34 0.2M
2025-08-12 58.94 59.26 58.83 59.25 0.2M
2025-08-11 58.91 58.99 58.70 58.80 0.3M
2025-08-08 58.49 58.97 58.49 58.93 0.1M
2025-08-07 58.84 58.84 58.14 58.40 0.2M
2025-08-06 57.96 58.55 57.94 58.48 0.2M
2025-08-05 58.12 58.23 57.82 57.83 0.3M
2025-08-04 57.63 58.17 57.63 58.16 0.2M
2025-08-01 57.72 57.83 57.23 57.42 0.3M
2025-07-31 58.78 58.82 58.13 58.21 0.2M
2025-07-30 58.22 58.38 57.90 58.11 0.6M
2025-07-29 58.48 58.51 58.17 58.24 0.1M
2025-07-28 58.56 58.57 58.25 58.36 0.3M
2025-07-25 58.41 58.59 58.38 58.53 0.1M
2025-07-24 58.33 58.42 58.25 58.27 0.1M
2025-07-23 58.12 58.21 57.90 58.21 0.2M
2025-07-22 57.94 57.94 57.72 57.86 0.2M
2025-07-21 57.88 58.20 57.88 57.93 0.1M
2025-07-18 57.93 57.93 57.71 57.80 0.1M
2025-07-17 57.56 57.85 57.54 57.79 0.2M
2025-07-16 57.50 57.62 57.13 57.57 0.2M
2025-07-15 57.83 57.83 57.41 57.41 0.1M
2025-07-14 57.49 57.77 57.46 57.73 0.1M
2025-07-11 57.67 57.67 57.44 57.49 0.2M
2025-07-10 57.82 57.95 57.65 57.84 0.2M
2025-07-09 57.72 57.90 57.62 57.88 0.1M
2025-07-08 57.85 57.85 57.55 57.57 0.4M
2025-07-07 57.96 58.10 57.63 57.87 0.2M
2025-07-03 57.75 58.20 57.75 58.13 0.1M
2025-07-02 57.57 57.65 57.45 57.58 0.2M
2025-07-01 57.64 57.82 57.50 57.65 0.4M
2025-06-30 57.60 57.90 57.44 57.78 0.2M
2025-06-27 57.15 57.53 57.08 57.41 0.2M
2025-06-26 56.74 57.01 56.69 56.96 0.3M
2025-06-25 56.86 56.90 56.54 56.59 0.3M
2025-06-24 56.55 56.90 56.44 56.78 0.3M
2025-06-23 55.56 56.28 55.50 56.24 0.3M
2025-06-20 56.11 56.22 55.63 55.72 0.2M
2025-06-18 56.20 56.38 55.88 55.90 0.2M
2025-06-17 56.24 56.49 56.10 56.12 0.2M
2025-06-16 56.37 56.77 56.37 56.51 0.1M
2025-06-13 56.32 56.59 55.99 56.13 0.4M
2025-06-12 56.51 56.85 56.51 56.85 0.2M
2025-06-11 56.99 56.99 56.51 56.66 0.2M
2025-06-10 56.78 56.90 56.54 56.87 0.1M
2025-06-09 57.05 57.05 56.71 56.77 0.2M
2025-06-06 56.96 57.12 56.78 57.01 0.1M
2025-06-05 56.87 56.89 56.39 56.53 0.2M
2025-06-04 56.72 56.93 56.72 56.72 0.2M
2025-06-03 56.47 56.73 56.41 56.68 0.7M
2025-06-02 56.08 56.59 55.91 56.56 0.5M
2025-05-30 55.90 56.40 55.76 56.29 0.3M
2025-05-29 56.33 56.33 55.71 56.06 0.1M
2025-05-28 56.15 56.40 55.89 55.93 0.3M
2025-05-27 55.76 56.21 55.74 56.21 0.1M
2025-05-23 54.94 55.48 54.94 55.24 0.3M
2025-05-22 55.62 55.86 55.45 55.55 0.2M
2025-05-21 55.89 56.31 55.54 55.61 0.2M
2025-05-20 56.35 56.44 56.04 56.32 0.1M
2025-05-19 55.74 56.59 55.74 56.53 0.1M
2025-05-16 55.96 56.37 55.87 56.36 0.1M
2025-05-15 55.31 55.93 55.31 55.87 0.2M
2025-05-14 55.59 55.64 55.42 55.53 0.3M
2025-05-13 55.56 55.85 55.45 55.56 0.5M
2025-05-12 55.53 55.59 54.92 55.48 0.4M
2025-05-09 54.40 54.41 54.00 54.16 0.2M
2025-05-08 54.55 54.81 54.09 54.31 0.3M
2025-05-07 54.19 54.39 53.81 54.20 0.1M
2025-05-06 53.92 54.41 53.86 54.06 0.2M
2025-05-05 54.17 54.61 54.13 54.35 0.1M
2025-05-02 54.38 54.76 54.35 54.64 0.2M
2025-05-01 54.15 54.31 53.87 53.92 0.2M
2025-04-30 52.80 53.71 52.42 53.57 0.2M
2025-04-29 52.86 53.45 52.84 53.37 0.2M
2025-04-28 53.08 53.24 52.52 53.02 0.2M
2025-04-25 52.80 53.00 52.45 52.98 0.1M
2025-04-24 52.00 52.81 51.90 52.76 0.2M
2025-04-23 52.48 52.75 51.76 51.90 0.2M
2025-04-22 50.50 51.45 50.48 51.29 0.3M
2025-04-21 50.84 50.89 49.51 50.03 0.2M
2025-04-17 51.30 51.72 51.01 51.30 0.4M
2025-04-16 51.83 52.10 50.83 51.25 0.2M
2025-04-15 52.49 52.82 52.25 52.34 0.3M
2025-04-14 52.74 52.90 52.12 52.46 0.5M
2025-04-11 51.07 52.26 50.86 52.04 1.5M
2025-04-10 51.64 51.87 49.89 51.17 2.3M
2025-04-09 48.15 52.56 48.14 52.30 0.4M
2025-04-08 50.49 50.83 47.79 48.43 0.4M
2025-04-07 47.36 50.51 47.00 48.92 1.0M
2025-04-04 50.69 51.11 49.08 49.09 0.3M
2025-04-03 51.95 52.79 51.95 52.01 0.3M
2025-04-02 53.03 54.02 53.03 53.81 0.2M
2025-04-01 53.15 53.67 52.97 53.56 0.4M
2025-03-31 52.25 53.44 52.19 53.31 0.2M
2025-03-28 53.71 53.75 52.76 52.78 0.2M
2025-03-27 53.61 54.06 53.57 53.80 0.2M
2025-03-26 54.16 54.29 53.67 53.79 0.2M
2025-03-25 54.17 54.31 54.05 54.20 0.1M
2025-03-24 53.75 54.15 53.75 54.08 0.1M
2025-03-21 52.82 53.35 52.82 53.32 0.2M
2025-03-20 53.22 53.83 53.14 53.34 0.2M
2025-03-19 53.11 53.74 53.04 53.46 0.4M
2025-03-18 53.36 53.38 52.81 52.95 0.3M
2025-03-17 53.05 53.79 53.05 53.58 0.2M
2025-03-14 52.52 53.18 52.44 53.13 0.2M
2025-03-13 52.80 52.84 52.05 52.19 0.2M
2025-03-12 53.34 53.43 52.56 52.92 0.4M
2025-03-11 53.09 53.37 52.53 52.85 0.4M
2025-03-10 53.71 53.86 52.82 53.29 0.3M
2025-03-07 54.27 54.60 53.61 54.46 0.4M
2025-03-06 54.74 55.23 54.33 54.53 0.5M
2025-03-05 54.86 55.58 54.61 55.40 0.5M
2025-03-04 55.09 55.58 54.59 54.84 0.8M
2025-03-03 56.38 56.56 55.23 55.56 0.5M
2025-02-28 55.42 56.28 55.24 56.26 0.2M
2025-02-27 56.11 56.33 55.32 55.34 0.4M
2025-02-26 56.26 56.48 55.79 55.94 0.3M
2025-02-25 55.86 56.19 55.53 56.04 0.2M
2025-02-24 56.14 56.27 55.87 55.91 0.3M
2025-02-21 56.85 56.85 55.99 56.02 0.3M
2025-02-20 57.04 57.07 56.66 56.86 0.4M
2025-02-19 57.05 57.37 57.02 57.37 0.3M
2025-02-18 57.30 57.31 56.92 57.19 0.2M
2025-02-14 57.41 57.45 57.24 57.25 0.4M
2025-02-13 56.98 57.49 56.89 57.45 0.4M
2025-02-12 56.49 57.01 56.49 56.87 0.2M
2025-02-11 56.85 57.07 56.78 57.06 0.7M
2025-02-10 56.84 57.01 56.74 56.98 0.7M
2025-02-07 57.05 57.20 56.50 56.51 0.2M
2025-02-06 56.97 57.08 56.78 57.08 0.2M
2025-02-05 56.41 56.84 56.32 56.82 0.2M
2025-02-04 56.32 56.67 56.27 56.62 0.3M
2025-02-03 55.45 56.47 55.45 56.24 0.3M
2025-01-31 56.75 56.92 56.25 56.28 0.5M
2025-01-30 56.25 56.69 56.19 56.50 0.2M
2025-01-29 56.32 56.34 56.00 56.17 0.4M
2025-01-28 56.01 56.40 55.80 56.29 0.2M
2025-01-27 55.13 55.97 55.13 55.97 0.2M
2025-01-24 56.22 56.36 56.11 56.25 0.2M
2025-01-23 55.88 56.23 55.86 56.23 2.5M
2025-01-22 56.00 56.03 55.88 55.95 0.5M
2025-01-21 55.45 55.71 55.45 55.68 0.6M
2025-01-17 55.16 55.34 54.99 55.21 0.3M
2025-01-16 54.78 54.93 54.62 54.67 0.2M
2025-01-15 54.59 54.83 54.49 54.75 0.6M
2025-01-14 54.04 54.09 53.58 53.92 0.3M
2025-01-13 53.47 53.86 53.43 53.84 0.3M
2025-01-10 54.30 54.32 53.70 53.88 0.5M
2025-01-08 54.36 54.64 54.21 54.56 0.5M
2025-01-07 55.01 55.05 54.25 54.39 0.5M
2025-01-06 54.89 55.19 54.73 54.85 0.5M
2025-01-03 54.39 54.75 54.31 54.65 0.2M
2025-01-02 54.50 54.74 53.81 54.13 0.4M