INVESCO MULTIFACTOR LARGE CAP ETF (GMFL) Exchange: OTCBB
Data as of May 9, 2025
$27.32 ($0.00) 0.00%
INVESCO MULTIFACTOR LARGE CAP ETF - Daily Information
Click for more stock information on INVESCO MULTIFACTOR LARGE CAP ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.32 |
Previous Close | $27.32 |
High | $27.32 |
Low | $27.32 |
Adjusted Open | $27.32 |
Previous Adjusted Close | $27.32 |
Adjusted High | $27.32 |
Adjusted Low | $27.32 |
About INVESCO MULTIFACTOR LARGE CAP ETF (GMFL)
DELISTED - The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (“Invesco Indexing” or the “Index Provider”) compiles and maintains the Underlying Index, which is comprised of a subset of securities from the S&P 500® Index (the “S&P 500”). The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). The Underlying Index, using a rules-based methodology, is designed to measure the performance of approximately 50 equal-weighted securities selected from the S&P 500 based on multiple factors: three fundamental factors (value, growth and quality) and four non-fundamental factors (momentum, short interest, volatility and liquidity). For each security in the S&P 500, a score is computed for each of the seven factors. Each security then receives a composite score, which is computed as a weighted average of the seven factor scores, with value, growth and quality each weighted 20% and momentum, short interest, volatility and liquidity each weighted 10%. The securities with the highest composite scores within each sector of the S&P 500 are included in the Underlying Index. The Underlying Index also seeks to have a similar sector exposure as the S&P 500. The Fund generally invests in all of the securities comprising its Underlying Index in proportion to their weightings in the Underlying Index. The Fund is non-diversified and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2018, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in INVESCO MULTIFACTOR LARGE CAP ETF (GMFL)
Historical Stock Data for INVESCO MULTIFACTOR LARGE CAP ETF (GMFL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-02-21 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
2019-02-20 | $27.29 | $27.32 | $27.22 | $27.32 | $27.32 | 1,736 |
2019-02-19 | $27.09 | $27.15 | $27.09 | $27.15 | $27.15 | 230 |
2019-02-15 | $27.03 | $27.07 | $27.02 | $27.07 | $27.07 | 332 |
2019-02-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
2019-02-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
2019-02-12 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
2019-02-11 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
2019-02-08 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
2019-02-07 | $26.36 | $26.46 | $26.36 | $26.46 | $26.46 | 172 |
2019-02-06 | $26.56 | $26.60 | $26.56 | $26.60 | $26.60 | 236 |
2019-02-05 | $26.55 | $26.59 | $26.55 | $26.59 | $26.59 | 2,000 |
2019-02-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
2019-02-01 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
2019-01-31 | $26.08 | $26.30 | $26.08 | $26.30 | $26.30 | 447 |
2019-01-30 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 91 |
2019-01-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
2019-01-28 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
2019-01-25 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
2019-01-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
2019-01-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 91 |
2019-01-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2019-01-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2019-01-17 | $25.32 | $25.47 | $25.32 | $25.47 | $25.47 | 100 |
2019-01-16 | $25.26 | $25.32 | $25.26 | $25.32 | $25.32 | 100 |
2019-01-15 | $25.14 | $25.25 | $25.14 | $25.25 | $25.25 | 100 |
2019-01-14 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 100 |
2019-01-11 | $25.02 | $25.17 | $25.02 | $25.17 | $25.17 | 100 |
2019-01-10 | $25.04 | $25.12 | $25.04 | $25.12 | $25.12 | 102 |
2019-01-09 | $25.02 | $25.03 | $24.96 | $24.96 | $24.96 | 201 |
2019-01-08 | $24.56 | $24.75 | $24.53 | $24.75 | $24.75 | 2,100 |
2019-01-07 | $24.35 | $24.53 | $24.35 | $24.53 | $24.53 | 300 |
2019-01-04 | $24.01 | $24.29 | $24.01 | $24.29 | $24.29 | 400 |
2019-01-03 | $23.60 | $23.60 | $23.56 | $23.56 | $23.56 | 201 |
2019-01-02 | $23.91 | $24.08 | $23.91 | $24.08 | $24.08 | 501 |
2018-12-31 | $24.07 | $24.07 | $24.02 | $24.02 | $24.02 | 1,000 |
2018-12-28 | $23.94 | $23.94 | $23.87 | $23.87 | $23.87 | 100 |
2018-12-27 | $23.35 | $23.85 | $23.32 | $23.85 | $23.85 | 1,102 |
2018-12-26 | $22.62 | $23.70 | $22.62 | $23.70 | $23.70 | 100 |
2018-12-24 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2018-12-21 | $23.26 | $23.27 | $23.25 | $23.27 | $23.17 | 605 |
2018-12-20 | $24.04 | $24.04 | $23.61 | $23.61 | $23.50 | 115 |
2018-12-19 | $24.61 | $24.61 | $24.10 | $24.10 | $23.99 | 100 |
2018-12-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.37 | 0 |
2018-12-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.32 | 0 |
2018-12-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.83 | 10 |
2018-12-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.27 | 0 |
2018-12-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.44 | 0 |
2018-12-11 | $25.40 | $25.40 | $25.36 | $25.36 | $25.24 | 255 |
2018-12-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.29 | 0 |
2018-12-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
2018-12-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 72 |
2018-12-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
2018-12-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
2018-11-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 20 |
2018-11-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
2018-11-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
2018-11-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 18 |
2018-11-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.79 | 0 |
2018-11-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
2018-11-21 | $25.97 | $25.97 | $25.87 | $25.90 | $25.79 | 456 |
2018-11-20 | $25.69 | $25.83 | $25.58 | $25.58 | $25.46 | 2,537 |
2018-11-19 | $26.18 | $26.18 | $26.18 | $26.18 | $26.06 | 369 |
2018-11-16 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-15 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 0 |
2018-11-07 | $26.94 | $26.94 | $26.94 | $26.94 | $26.82 | 1,900 |
2018-11-06 | $26.44 | $26.44 | $26.44 | $26.44 | $26.32 | 89 |
2018-11-05 | $26.44 | $26.44 | $26.44 | $26.44 | $26.32 | 0 |
2018-11-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.32 | 0 |
2018-11-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.32 | 100 |
2018-10-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.68 | 0 |
2018-10-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.68 | 0 |
2018-10-29 | $25.79 | $25.79 | $25.79 | $25.79 | $25.68 | 0 |
2018-10-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.68 | 100 |
2018-10-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 0 |
2018-10-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 0 |
2018-10-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 5 |
2018-10-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 100 |
2018-10-19 | $26.99 | $26.99 | $26.78 | $26.78 | $26.66 | 400 |
2018-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.78 | 0 |
2018-10-17 | $26.88 | $26.90 | $26.88 | $26.90 | $26.78 | 1,844 |
2018-10-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.49 | 11 |
2018-10-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.49 | 0 |
2018-10-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.49 | 90 |
2018-10-11 | $26.69 | $26.69 | $26.61 | $26.61 | $26.49 | 16,631 |
2018-10-10 | $27.47 | $27.47 | $27.40 | $27.43 | $27.31 | 16,114 |
2018-10-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 0 |
2018-10-08 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 0 |
2018-10-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 0 |
2018-10-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 0 |
2018-10-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 200 |
2018-10-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 5 |
2018-10-01 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 1 |
2018-09-28 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 0 |
2018-09-27 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 74 |
2018-09-26 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 12 |
2018-09-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 0 |
2018-09-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.26 | 200 |
2018-09-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.26 | 10 |
2018-09-20 | $28.49 | $28.49 | $28.49 | $28.49 | $28.26 | 0 |
2018-09-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 400 |
2018-09-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 1 |
2018-09-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 10 |
2018-09-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-09-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 43 |
2018-09-04 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-31 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-29 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-27 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 71 |
2018-08-24 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-23 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-21 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 20 |
2018-08-20 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 52 |
2018-08-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-15 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 1 |
2018-08-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 17 |
2018-08-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 26 |
2018-08-09 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-08 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 30 |
2018-08-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 178 |
2018-08-03 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-08-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-07-31 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-07-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-07-27 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-07-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-07-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 200 |
2018-07-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.75 | 0 |
2018-07-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.75 | 0 |
2018-07-20 | $27.98 | $27.98 | $27.98 | $27.98 | $27.75 | 0 |
2018-07-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.75 | 0 |
2018-07-18 | $27.98 | $27.98 | $27.98 | $27.98 | $27.75 | 100 |
2018-07-17 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 0 |
2018-07-16 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 1 |
2018-07-13 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 0 |
2018-07-12 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 0 |
2018-07-11 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 0 |
2018-07-10 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 1 |
2018-07-09 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 0 |
2018-07-06 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 0 |
2018-07-05 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 182 |
2018-07-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.72 | 3 |
2018-07-02 | $26.94 | $26.94 | $26.94 | $26.94 | $26.72 | 100 |
2018-06-29 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-06-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2018-06-27 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 2 |
2018-06-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.59 | 0 |
2018-06-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.49 | 0 |
2018-06-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.49 | 0 |
2018-06-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.49 | 0 |
2018-06-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.49 | 0 |
2018-06-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.49 | 11 |
2018-06-07 | $27.98 | $27.98 | $27.82 | $27.82 | $27.49 | 411 |
2018-06-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-06-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-06-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-06-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-21 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
2018-05-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 300 |
2018-04-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.65 | 0 |
2018-04-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.65 | 0 |
2018-04-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.65 | 0 |
2018-04-25 | $26.97 | $26.97 | $26.97 | $26.97 | $26.65 | 100 |
2018-04-24 | $27.43 | $27.43 | $27.43 | $27.43 | $27.10 | 0 |
2018-04-23 | $27.43 | $27.43 | $27.43 | $27.43 | $27.10 | 0 |
2018-04-20 | $27.43 | $27.43 | $27.43 | $27.43 | $27.10 | 0 |
2018-04-19 | $27.43 | $27.44 | $27.41 | $27.43 | $27.10 | 7,800 |
2018-04-18 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-12 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-11 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 0 |
2018-04-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.36 | 100 |
2018-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-04-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 1 |
2018-04-02 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 1 |
2018-03-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 1 |
2018-03-27 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-26 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-22 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 5 |
2018-03-21 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-20 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-19 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
2018-03-16 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 15 |
2018-03-15 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-14 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-13 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-12 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-09 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 15 |
2018-03-08 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-07 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-06 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-05 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 63 |
2018-03-02 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-03-01 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-02-28 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-02-27 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-02-26 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 0 |
2018-02-23 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 27 |
2018-02-22 | $27.33 | $27.33 | $27.33 | $27.33 | $26.92 | 25 |
2018-02-21 | $27.32 | $27.33 | $27.32 | $27.33 | $26.92 | 600 |
2018-02-20 | $27.30 | $27.30 | $27.23 | $27.23 | $26.82 | 1,826 |
2018-02-16 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 0 |
2018-02-15 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 1 |
2018-02-14 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 0 |
2018-02-13 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 0 |
2018-02-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 0 |
2018-02-09 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 70 |
2018-02-08 | $26.34 | $26.34 | $26.34 | $26.34 | $25.95 | 100 |
2018-02-07 | $27.28 | $27.29 | $27.28 | $27.29 | $26.88 | 401 |
2018-02-06 | $26.50 | $26.54 | $26.50 | $26.53 | $26.14 | 1,665 |
2018-02-05 | $27.37 | $27.37 | $26.93 | $26.93 | $26.53 | 681 |
2018-02-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.15 | 20 |
2018-02-01 | $28.57 | $28.57 | $28.57 | $28.57 | $28.15 | 0 |
2018-01-31 | $28.57 | $28.57 | $28.57 | $28.57 | $28.15 | 100 |
2018-01-30 | $28.57 | $28.57 | $28.54 | $28.54 | $28.11 | 400 |
2018-01-29 | $28.81 | $28.81 | $28.81 | $28.81 | $28.38 | 14 |
2018-01-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.38 | 0 |
2018-01-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.38 | 1,000 |
2018-01-24 | $28.38 | $28.38 | $28.38 | $28.38 | $27.96 | 17 |
2018-01-23 | $28.38 | $28.38 | $28.38 | $28.38 | $27.96 | 1 |
2018-01-22 | $28.38 | $28.38 | $28.38 | $28.38 | $27.96 | 27 |
2018-01-19 | $28.38 | $28.38 | $28.38 | $28.38 | $27.96 | 1 |
2018-01-18 | $28.38 | $28.38 | $28.38 | $28.38 | $27.96 | 17 |
2018-01-17 | $28.33 | $28.38 | $28.33 | $28.38 | $27.96 | 701 |
2018-01-16 | $28.09 | $28.09 | $28.09 | $28.09 | $27.67 | 100 |
2018-01-12 | $28.17 | $28.17 | $28.09 | $28.09 | $27.67 | 414 |
2018-01-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.39 | 0 |
2018-01-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.39 | 0 |
2018-01-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.39 | 0 |
2018-01-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.39 | 400 |
2018-01-05 | $27.65 | $27.65 | $27.64 | $27.64 | $27.23 | 600 |
2018-01-04 | $27.08 | $27.08 | $27.08 | $27.08 | $26.68 | 0 |
2018-01-03 | $27.08 | $27.08 | $27.08 | $27.08 | $26.68 | 1 |
2018-01-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.68 | 200 |
2017-12-29 | $27.15 | $27.18 | $27.15 | $27.18 | $26.78 | 300 |
2017-12-28 | $27.15 | $27.15 | $27.15 | $27.15 | $26.75 | 477 |
2017-12-27 | $27.19 | $27.19 | $27.10 | $27.10 | $26.70 | 866 |
2017-12-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.61 | 0 |
2017-12-22 | $27.01 | $27.01 | $27.01 | $27.01 | $26.61 | 300 |
2017-12-21 | $27.14 | $27.14 | $27.14 | $27.14 | $26.74 | 600 |
2017-12-20 | $26.81 | $26.81 | $26.81 | $26.81 | $26.41 | 0 |
2017-12-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.41 | 27 |
2017-12-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.51 | 0 |
2017-12-15 | $26.91 | $26.91 | $26.91 | $26.91 | $26.51 | 0 |
2017-12-14 | $26.99 | $26.99 | $26.91 | $26.91 | $26.41 | 405 |
2017-12-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.34 | 0 |
2017-12-12 | $26.85 | $26.85 | $26.85 | $26.85 | $26.34 | 0 |
2017-12-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.34 | 0 |
2017-12-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.34 | 0 |
2017-12-07 | $26.82 | $26.85 | $26.82 | $26.85 | $26.34 | 649 |
2017-12-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.46 | 44 |
2017-12-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.46 | 0 |
2017-12-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.46 | 9 |
2017-12-01 | $27.12 | $27.12 | $26.97 | $26.97 | $26.46 | 710 |
2017-11-30 | $27.21 | $27.21 | $27.21 | $27.21 | $26.69 | 158 |
2017-11-29 | $26.54 | $26.54 | $26.54 | $26.54 | $26.04 | 0 |
2017-11-28 | $26.57 | $26.57 | $26.54 | $26.54 | $26.04 | 498 |
2017-11-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 20 |
2017-11-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-11-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-10-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-10-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 53 |
2017-10-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-10-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 28 |
2017-10-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-10-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 0 |
2017-10-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 606 |
2017-10-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.20 | 800 |
2017-10-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.97 | 100 |
2017-10-18 | $25.44 | $25.44 | $25.44 | $25.44 | $24.96 | 504 |
2017-10-17 | $25.31 | $25.31 | $25.31 | $25.31 | $24.83 | 0 |
2017-10-16 | $25.31 | $25.31 | $25.31 | $25.31 | $24.83 | 0 |
2017-10-13 | $25.31 | $25.31 | $25.31 | $25.31 | $24.83 | 300 |
2017-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.87 | 899 |
2017-10-11 | $25.35 | $25.35 | $25.35 | $25.35 | $24.87 | 100 |
2017-10-10 | $25.34 | $25.34 | $25.34 | $25.34 | $24.86 | 113 |
2017-10-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.81 | 112 |
2017-10-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.00 | 100 |
2017-10-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.08 | 299 |
2017-10-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.02 | 178 |
2017-10-03 | $25.35 | $25.40 | $25.35 | $25.40 | $24.92 | 270 |
2017-10-02 | $25.33 | $25.33 | $25.33 | $25.33 | $24.86 | 396 |
2017-09-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.68 | 100 |
2017-09-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.57 | 100 |
2017-09-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.49 | 334 |
2017-09-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.51 | 100 |
2017-09-25 | $24.90 | $24.90 | $24.89 | $24.89 | $24.42 | 662 |
2017-09-22 | $24.87 | $24.88 | $24.84 | $24.88 | $24.41 | 1,750 |
2017-09-21 | $24.94 | $24.94 | $24.93 | $24.93 | $24.46 | 1,025 |
2017-09-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.47 | 100 |
2017-09-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.51 | 100 |
2017-09-18 | $24.99 | $24.99 | $24.97 | $24.98 | $24.51 | 600 |
2017-09-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.49 | 199 |
2017-09-14 | $25.31 | $25.31 | $25.31 | $25.31 | $24.40 | 104 |
2017-09-13 | $25.34 | $25.34 | $25.32 | $25.34 | $24.43 | 466 |
2017-09-12 | $25.31 | $25.31 | $25.30 | $25.30 | $24.39 | 200 |
2017-09-11 | $25.18 | $25.18 | $25.18 | $25.18 | $24.28 | 100 |
2017-09-08 | $24.87 | $24.87 | $24.87 | $24.87 | $23.98 | 100 |
2017-09-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 197 |
2017-09-06 | $24.87 | $24.87 | $24.87 | $24.87 | $23.98 | 107 |
2017-09-05 | $24.83 | $24.83 | $24.83 | $24.83 | $23.94 | 100 |
2017-09-01 | $25.07 | $25.09 | $25.07 | $25.09 | $24.19 | 264 |
2017-08-31 | $25.01 | $25.01 | $25.01 | $25.01 | $24.11 | 177 |
2017-08-30 | $24.77 | $24.82 | $24.77 | $24.82 | $23.93 | 200 |
2017-08-29 | $24.73 | $24.73 | $24.73 | $24.73 | $23.84 | 100 |
2017-08-28 | $24.72 | $24.72 | $24.71 | $24.71 | $23.83 | 800 |
2017-08-25 | $24.87 | $24.87 | $24.84 | $24.84 | $23.95 | 200 |
2017-08-24 | $24.73 | $24.73 | $24.73 | $24.73 | $23.84 | 100 |
2017-08-23 | $24.82 | $24.84 | $24.82 | $24.82 | $23.93 | 884 |
2017-08-22 | $24.87 | $24.87 | $24.87 | $24.87 | $23.98 | 100 |
2017-08-21 | $24.65 | $24.65 | $24.65 | $24.65 | $23.76 | 100 |
2017-08-18 | $24.62 | $24.64 | $24.62 | $24.64 | $23.76 | 233 |
2017-08-17 | $24.73 | $24.73 | $24.73 | $24.73 | $23.84 | 100 |
2017-08-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.18 | 800 |
2017-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.11 | 100 |
2017-08-14 | $25.07 | $25.07 | $25.02 | $25.05 | $24.15 | 998 |
2017-08-11 | $24.85 | $24.85 | $24.83 | $24.84 | $23.95 | 1,300 |
2017-08-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.04 | 133 |
2017-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $24.22 | 100 |
2017-08-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.39 | 100 |
2017-08-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.26 | 100 |
2017-08-04 | $25.17 | $25.17 | $25.17 | $25.17 | $24.27 | 711 |
2017-08-03 | $25.19 | $25.19 | $25.16 | $25.19 | $24.29 | 733 |
2017-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.30 | 247 |
2017-08-01 | $25.12 | $25.13 | $25.12 | $25.13 | $24.23 | 1,044 |
2017-07-31 | $25.18 | $25.18 | $25.18 | $25.18 | $24.28 | 100 |
2017-07-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.20 | 611 |
2017-07-27 | $24.96 | $24.96 | $24.95 | $24.95 | $24.05 | 200 |
2017-07-26 | $25.21 | $25.21 | $25.14 | $25.14 | $24.24 | 447 |
2017-07-25 | $25.24 | $25.24 | $25.24 | $25.24 | $24.34 | 100 |
2017-07-24 | $25.19 | $25.19 | $25.19 | $25.19 | $24.28 | 100 |
2017-07-21 | $25.19 | $25.19 | $25.18 | $25.18 | $24.28 | 204 |
2017-07-20 | $25.20 | $25.20 | $25.20 | $25.20 | $24.30 | 100 |
2017-07-19 | $25.21 | $25.21 | $25.20 | $25.20 | $24.30 | 754 |
2017-07-18 | $25.02 | $25.02 | $25.02 | $25.02 | $24.12 | 200 |
2017-07-17 | $25.11 | $25.11 | $25.11 | $25.11 | $24.21 | 100 |
2017-07-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.10 | 100 |
2017-07-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.02 | 104 |
2017-07-12 | $24.87 | $24.87 | $24.87 | $24.87 | $23.98 | 200 |
2017-07-11 | $24.73 | $24.73 | $24.73 | $24.73 | $23.85 | 100 |
2017-07-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.88 | 130 |
2017-07-07 | $24.73 | $24.73 | $24.73 | $24.73 | $23.84 | 100 |
2017-07-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 210 |
2017-07-05 | $24.87 | $24.87 | $24.87 | $24.87 | $23.98 | 101 |
2017-07-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.06 | 607 |
2017-06-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 100 |
2017-06-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.06 | 313 |
2017-06-28 | $24.86 | $24.94 | $24.86 | $24.90 | $24.01 | 1,321 |
2017-06-27 | $24.88 | $24.88 | $24.80 | $24.83 | $23.94 | 1,243 |
2017-06-26 | $24.87 | $24.87 | $24.86 | $24.86 | $23.97 | 900 |
2017-06-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.82 | 102 |
2017-06-22 | $24.81 | $24.81 | $24.71 | $24.71 | $23.83 | 2,437 |
2017-06-21 | $24.77 | $24.77 | $24.73 | $24.73 | $23.84 | 678 |
2017-06-20 | $25.00 | $25.00 | $24.95 | $24.95 | $24.06 | 2,555 |
INVESCO MULTIFACTOR LARGE CAP ETF (GMFL) News Headlines
Recent INVESCO MULTIFACTOR LARGE CAP ETF (GMFL) News
Similar Companies to INVESCO MULTIFACTOR LARGE CAP ETF (GMFL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |