IMF Historical Prices
Invesco Managed Futures Strategy ETF · daily open, high, low, close & volume
Trading days
249
Period high
55.71
Period low
43.74
Period change
+18.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 52.49 | 52.50 | 52.38 | 52.42 | -0.76% | 136,051 |
| Oct 30, 2026 | 53.00 | 53.00 | 52.82 | 52.82 | -0.35% | 1,825 |
| Oct 29, 2026 | 53.07 | 53.07 | 52.84 | 53.00 | -0.29% | 3,007 |
| Oct 28, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | +0.43% | 149 |
| Oct 27, 2026 | 52.83 | 52.95 | 52.77 | 52.93 | +0.02% | 466 |
| Oct 26, 2026 | 52.91 | 52.98 | 52.91 | 52.92 | -0.06% | 573 |
| Oct 23, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | +0.58% | 108 |
| Oct 22, 2026 | 52.74 | 52.77 | 52.46 | 52.64 | -1.04% | 2,978 |
| Oct 21, 2026 | 53.23 | 53.25 | 53.20 | 53.20 | +0.20% | 929 |
| Oct 20, 2026 | 53.19 | 53.19 | 53.06 | 53.09 | -0.46% | 618 |
| Oct 19, 2026 | 53.19 | 53.34 | 53.19 | 53.34 | +0.37% | 249 |
| Oct 16, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | +0.61% | 77 |
| Oct 15, 2026 | 52.89 | 52.89 | 52.45 | 52.82 | -1.27% | 3,333 |
| Oct 14, 2026 | 53.79 | 53.95 | 53.50 | 53.50 | -0.26% | 2,918 |
| Oct 13, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | -0.40% | 553 |
| Oct 12, 2026 | 53.61 | 54.02 | 53.61 | 53.85 | +0.57% | 1,461 |
| Oct 9, 2026 | 53.83 | 53.84 | 53.55 | 53.55 | +0.04% | 6,289 |
| Oct 8, 2026 | 53.45 | 53.78 | 53.45 | 53.53 | -0.28% | 2,962 |
| Oct 7, 2026 | 53.74 | 53.76 | 53.66 | 53.67 | -0.20% | 2,881 |
| Oct 6, 2026 | 53.83 | 53.83 | 53.77 | 53.78 | +0.10% | 891 |
| Oct 5, 2026 | 53.87 | 53.87 | 53.73 | 53.73 | +0.15% | 714 |
| Oct 2, 2026 | 53.36 | 53.65 | 53.36 | 53.65 | +0.19% | 1,956 |
| Oct 1, 2026 | 53.60 | 53.66 | 53.15 | 53.55 | -0.47% | 142,818 |
| Sep 30, 2026 | 53.97 | 53.99 | 53.80 | 53.80 | -0.25% | 855 |
| Sep 29, 2026 | 54.00 | 54.00 | 53.83 | 53.94 | +0.01% | 1,175 |
| Sep 28, 2026 | 54.17 | 54.17 | 53.90 | 53.94 | +0.16% | 1,348 |
| Sep 25, 2026 | 54.00 | 54.00 | 53.85 | 53.85 | -0.16% | 1,879 |
| Sep 24, 2026 | 54.05 | 54.05 | 53.93 | 53.93 | +0.13% | 1,196 |
| Sep 23, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | +0.39% | 73 |
| Sep 22, 2026 | 53.70 | 53.70 | 53.65 | 53.65 | -0.87% | 600 |
| Sep 21, 2026 | 53.61 | 54.12 | 53.48 | 54.12 | +0.96% | 2,379 |
| Sep 18, 2026 | 53.60 | 53.62 | 53.60 | 53.61 | -0.03% | 2,347 |
| Sep 17, 2026 | 53.65 | 53.65 | 53.62 | 53.62 | -0.02% | 442 |
| Sep 16, 2026 | 53.60 | 53.76 | 53.60 | 53.63 | +0.06% | 2,221 |
| Sep 15, 2026 | 53.53 | 53.69 | 53.39 | 53.60 | +0.01% | 9,790 |
| Sep 14, 2026 | 53.63 | 53.63 | 53.58 | 53.59 | -0.33% | 1,311 |
| Sep 11, 2026 | 53.67 | 53.77 | 53.53 | 53.77 | +1.09% | 3,164 |
| Sep 9, 2026 | 53.04 | 53.30 | 52.87 | 53.19 | +0.20% | 17,293 |
| Sep 8, 2026 | 52.95 | 53.29 | 52.94 | 53.08 | +0.13% | 2,515 |
| Sep 4, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | +0.10% | 56 |
| Sep 3, 2026 | 52.85 | 53.05 | 52.85 | 52.96 | -0.20% | 701 |
| Sep 2, 2026 | 53.13 | 53.13 | 53.07 | 53.07 | +0.25% | 300 |
| Aug 31, 2026 | 53.13 | 53.17 | 52.94 | 52.94 | -0.27% | 2,481 |
| Aug 28, 2026 | 52.75 | 53.08 | 52.72 | 53.08 | +0.74% | 10,860 |
| Aug 27, 2026 | 52.49 | 52.69 | 52.48 | 52.69 | +0.16% | 658 |
| Aug 26, 2026 | 52.43 | 52.61 | 52.43 | 52.61 | +0.28% | 206 |
| Aug 25, 2026 | 52.35 | 52.56 | 52.35 | 52.46 | -0.07% | 850 |
| Aug 24, 2026 | 52.63 | 52.63 | 52.50 | 52.50 | -0.62% | 724 |
| Aug 21, 2026 | 52.75 | 52.82 | 52.75 | 52.82 | +0.76% | 297 |
| Aug 20, 2026 | 52.41 | 52.43 | 52.35 | 52.43 | -0.09% | 1,466 |
| Aug 19, 2026 | 52.58 | 52.61 | 52.47 | 52.47 | -0.18% | 1,118 |
| Aug 18, 2026 | 53.32 | 53.32 | 52.57 | 52.57 | -0.42% | 2,007 |
| Aug 17, 2026 | 52.41 | 52.79 | 52.41 | 52.79 | +0.27% | 1,698 |
| Aug 14, 2026 | 52.75 | 52.75 | 52.65 | 52.65 | +0.48% | 294 |
| Aug 13, 2026 | 52.48 | 52.48 | 52.22 | 52.39 | -0.47% | 972 |
| Aug 12, 2026 | 52.86 | 52.86 | 52.64 | 52.64 | +0.10% | 9,284 |
| Aug 11, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | -0.01% | 1,394 |
| Aug 10, 2026 | 52.83 | 52.83 | 52.59 | 52.59 | +0.82% | 434 |
| Aug 7, 2026 | 52.03 | 52.46 | 52.03 | 52.17 | -0.02% | 2,985 |
| Aug 6, 2026 | 52.09 | 52.42 | 52.09 | 52.18 | +0.59% | 1,103 |
| Aug 5, 2026 | 51.75 | 51.92 | 51.68 | 51.87 | -0.05% | 8,802 |
| Aug 4, 2026 | 51.75 | 51.90 | 51.75 | 51.90 | +0.18% | 1,126 |
| Aug 3, 2026 | 51.46 | 51.84 | 51.46 | 51.80 | -0.31% | 132,697 |
| Jul 31, 2026 | 52.23 | 52.23 | 51.72 | 51.96 | +0.41% | 1,742 |
| Jul 30, 2026 | 51.95 | 52.02 | 51.75 | 51.75 | +0.02% | 2,694 |
| Jul 29, 2026 | 51.61 | 51.73 | 51.61 | 51.73 | +0.40% | 141 |
| Jul 28, 2026 | 51.96 | 52.04 | 51.53 | 51.53 | -1.26% | 2,662 |
| Jul 27, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | +0.11% | 324 |
| Jul 24, 2026 | 52.14 | 52.42 | 52.13 | 52.13 | -0.12% | 3,871 |
| Jul 23, 2026 | 52.60 | 52.60 | 52.19 | 52.20 | -0.01% | 4,012 |
| Jul 22, 2026 | 51.98 | 52.20 | 51.98 | 52.20 | +0.45% | 3,021 |
| Jul 21, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | +0.84% | 147 |
| Jul 20, 2026 | 51.60 | 51.60 | 51.53 | 51.53 | +0.21% | 444 |
| Jul 17, 2026 | 51.23 | 51.43 | 51.23 | 51.43 | +0.06% | 1,332 |
| Jul 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | +0.15% | 3 |
| Jul 15, 2026 | 51.59 | 51.59 | 51.32 | 51.32 | -0.25% | 12,785 |
| Jul 14, 2026 | 51.46 | 51.46 | 51.45 | 51.45 | +0.05% | 228 |
| Jul 13, 2026 | 51.50 | 51.63 | 51.35 | 51.42 | +0.03% | 5,093 |
| Jul 10, 2026 | 51.41 | 51.41 | 51.40 | 51.40 | +0.64% | 767 |
| Jul 9, 2026 | 50.98 | 51.21 | 50.84 | 51.08 | -0.05% | 3,098 |
| Jul 8, 2026 | 51.14 | 51.29 | 51.10 | 51.10 | -0.01% | 3,867 |
| Jul 7, 2026 | 51.30 | 51.35 | 51.10 | 51.10 | -0.35% | 699 |
| Jul 6, 2026 | 51.49 | 51.51 | 51.28 | 51.28 | +0.90% | 3,896 |
| Jul 2, 2026 | 51.01 | 51.01 | 50.74 | 50.83 | -0.04% | 325 |
| Jul 1, 2026 | 51.03 | 51.03 | 50.77 | 50.84 | -0.77% | 197,332 |
| Jun 30, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | +1.09% | 357 |
| Jun 29, 2026 | 50.94 | 50.94 | 50.63 | 50.69 | +0.40% | 2,007 |
| Jun 26, 2026 | 50.17 | 50.80 | 50.17 | 50.49 | -0.65% | 635 |
| Jun 25, 2026 | 50.72 | 51.11 | 50.72 | 50.82 | +0.71% | 1,533 |
| Jun 24, 2026 | 50.55 | 50.78 | 50.46 | 50.46 | -1.40% | 1,008 |
| Jun 23, 2026 | 51.06 | 55.71 | 51.06 | 51.17 | -0.87% | 7,238 |
| Jun 22, 2026 | 51.63 | 51.79 | 51.62 | 51.62 | +0.29% | 338 |
| Jun 18, 2026 | 51.45 | 51.48 | 51.37 | 51.48 | +0.23% | 1,540 |
| Jun 17, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | +0.04% | 459 |
| Jun 16, 2026 | 51.41 | 51.41 | 51.34 | 51.34 | -0.65% | 902 |
| Jun 15, 2026 | 51.59 | 51.67 | 51.55 | 51.67 | +0.26% | 2,290 |
| Jun 12, 2026 | 51.79 | 51.79 | 51.54 | 51.54 | +0.27% | 1,059 |
| Jun 11, 2026 | 51.53 | 51.53 | 51.40 | 51.40 | +0.10% | 161 |
| Jun 10, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | +0.10% | 81 |
| Jun 9, 2026 | 51.31 | 51.42 | 51.30 | 51.30 | -1.21% | 1,146 |
| Jun 8, 2026 | 51.57 | 51.93 | 51.57 | 51.93 | +0.48% | 842 |
| Jun 5, 2026 | 52.14 | 52.14 | 51.68 | 51.68 | -1.62% | 552 |
| Jun 4, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | +0.21% | 482 |
| Jun 3, 2026 | 52.68 | 52.68 | 52.42 | 52.42 | +0.01% | 456 |
| Jun 2, 2026 | 52.55 | 52.58 | 52.21 | 52.41 | +0.32% | 717 |
| Jun 1, 2026 | 52.04 | 52.40 | 52.02 | 52.25 | +0.57% | 94,540 |
| May 29, 2026 | 52.13 | 52.13 | 51.74 | 51.95 | -0.05% | 25,440 |
| May 28, 2026 | 51.95 | 51.98 | 51.95 | 51.98 | -0.05% | 328 |
| May 27, 2026 | 51.98 | 52.20 | 51.75 | 52.00 | -0.50% | 9,835 |
| May 26, 2026 | 52.35 | 52.51 | 51.95 | 52.27 | -0.19% | 2,172 |
| May 22, 2026 | 52.05 | 52.63 | 52.05 | 52.37 | -0.00% | 1,278 |
| May 21, 2026 | 52.52 | 52.52 | 52.37 | 52.37 | -0.02% | 147 |
| May 20, 2026 | 52.55 | 52.63 | 52.38 | 52.38 | -0.90% | 1,180 |
| May 19, 2026 | 52.83 | 54.52 | 52.52 | 52.86 | +0.52% | 32,449 |
| May 18, 2026 | 52.86 | 52.93 | 52.59 | 52.59 | +0.30% | 733 |
| May 15, 2026 | 52.21 | 52.45 | 52.21 | 52.43 | -0.20% | 847 |
| May 14, 2026 | 52.45 | 52.53 | 52.27 | 52.53 | -0.46% | 974 |
| May 13, 2026 | 52.77 | 53.03 | 52.77 | 52.77 | +0.04% | 895 |
| May 12, 2026 | 52.56 | 52.94 | 52.56 | 52.76 | +0.57% | 2,909 |
| May 11, 2026 | 52.53 | 52.74 | 52.33 | 52.46 | +1.00% | 6,117 |
| May 8, 2026 | 51.52 | 52.21 | 51.52 | 51.94 | +0.24% | 7,434 |
| May 7, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | -0.55% | 369 |
| May 6, 2026 | 51.73 | 52.17 | 51.73 | 52.10 | -0.20% | 1,566 |
| May 5, 2026 | 52.28 | 52.30 | 52.05 | 52.20 | +0.54% | 1,432 |
| May 4, 2026 | 52.06 | 52.19 | 51.92 | 51.92 | -0.06% | 1,055 |
| May 1, 2026 | 52.12 | 52.12 | 51.83 | 51.95 | +0.06% | 185,593 |
| Apr 30, 2026 | 51.84 | 51.97 | 51.69 | 51.92 | +0.26% | 2,710 |
| Apr 29, 2026 | 51.90 | 51.96 | 51.79 | 51.79 | +0.18% | 284 |
| Apr 28, 2026 | 51.76 | 51.86 | 51.49 | 51.69 | +0.65% | 2,002 |
| Apr 27, 2026 | 51.80 | 51.83 | 51.36 | 51.36 | -0.26% | 2,249 |
| Apr 24, 2026 | 51.47 | 51.49 | 51.47 | 51.49 | -0.02% | 2,071 |
| Apr 23, 2026 | 51.62 | 51.80 | 51.51 | 51.51 | +0.01% | 2,322 |
| Apr 22, 2026 | 51.61 | 51.61 | 51.47 | 51.50 | +0.17% | 1,651 |
| Apr 21, 2026 | 51.47 | 51.47 | 51.41 | 51.41 | +0.37% | 727 |
| Apr 20, 2026 | 51.21 | 51.41 | 50.95 | 51.22 | +0.17% | 599 |
| Apr 17, 2026 | 50.90 | 51.14 | 50.89 | 51.14 | -0.46% | 575 |
| Apr 16, 2026 | 51.37 | 51.62 | 51.37 | 51.38 | +0.11% | 2,880 |
| Apr 15, 2026 | 50.89 | 51.35 | 50.89 | 51.32 | +0.55% | 387 |
| Apr 14, 2026 | 51.45 | 51.45 | 51.04 | 51.04 | -0.34% | 1,024 |
| Apr 13, 2026 | 51.56 | 51.56 | 51.22 | 51.22 | +0.43% | 1,236 |
| Apr 10, 2026 | 51.22 | 51.22 | 51.00 | 51.00 | +0.06% | 417 |
| Apr 9, 2026 | 51.74 | 55.61 | 50.70 | 50.97 | +0.68% | 4,336 |
| Apr 8, 2026 | 50.61 | 50.62 | 50.40 | 50.62 | -1.59% | 217,271 |
| Apr 7, 2026 | 51.91 | 51.91 | 51.30 | 51.44 | -0.09% | 2,067 |
| Apr 6, 2026 | 51.61 | 51.61 | 51.13 | 51.48 | +0.32% | 1,560 |
| Apr 2, 2026 | 51.46 | 51.46 | 51.22 | 51.32 | +1.21% | 744 |
| Apr 1, 2026 | 50.81 | 50.81 | 50.58 | 50.71 | -0.09% | 420,414 |
| Mar 31, 2026 | 50.81 | 50.81 | 50.75 | 50.75 | +0.20% | 318 |
| Mar 30, 2026 | 50.97 | 50.97 | 50.40 | 50.65 | +0.23% | 1,283 |
| Mar 27, 2026 | 50.65 | 50.65 | 50.49 | 50.53 | +0.91% | 260 |
| Mar 26, 2026 | 50.39 | 50.39 | 50.08 | 50.08 | +1.01% | 103 |
| Mar 25, 2026 | 49.53 | 49.58 | 49.53 | 49.58 | -0.09% | 150 |
| Mar 24, 2026 | 49.56 | 49.62 | 49.56 | 49.62 | +0.83% | 707 |
| Mar 23, 2026 | 49.38 | 49.62 | 49.21 | 49.21 | -1.16% | 8,706 |
| Mar 20, 2026 | 50.02 | 50.02 | 49.79 | 49.79 | -0.06% | 1,108 |
| Mar 19, 2026 | 49.88 | 49.88 | 49.82 | 49.82 | -1.02% | 385 |
| Mar 18, 2026 | 50.65 | 50.65 | 50.34 | 50.34 | -0.56% | 173 |
| Mar 17, 2026 | 50.67 | 50.67 | 50.50 | 50.62 | +1.28% | 7,404 |
| Mar 16, 2026 | 50.36 | 50.36 | 49.98 | 49.98 | -0.09% | 154 |
| Mar 13, 2026 | 50.74 | 50.74 | 49.95 | 50.02 | -1.37% | 38,710 |
| Mar 12, 2026 | 51.17 | 51.32 | 50.31 | 50.72 | +1.04% | 34,345 |
| Mar 11, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | +0.42% | 187 |
| Mar 10, 2026 | 49.62 | 50.08 | 49.62 | 49.99 | +0.87% | 19,188 |
| Mar 9, 2026 | 50.16 | 50.16 | 49.56 | 49.56 | -0.84% | 2,960 |
| Mar 6, 2026 | 49.95 | 49.98 | 49.90 | 49.98 | +1.26% | 6,797 |
| Mar 5, 2026 | 49.28 | 49.55 | 49.28 | 49.35 | -0.37% | 2,577 |
| Mar 4, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | +1.19% | 64 |
| Mar 3, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | -1.48% | 119 |
| Mar 2, 2026 | 49.52 | 49.69 | 49.52 | 49.69 | +0.34% | 40,252 |
| Feb 27, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | +0.28% | 71 |
| Feb 26, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | +0.07% | 14 |
| Feb 25, 2026 | 49.11 | 49.35 | 49.11 | 49.35 | +0.81% | 597 |
| Feb 24, 2026 | 49.00 | 49.00 | 48.95 | 48.95 | +0.48% | 122,457 |
| Feb 23, 2026 | 49.10 | 49.10 | 48.72 | 48.72 | +0.09% | 813 |
| Feb 20, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | +0.72% | 25 |
| Feb 19, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | +0.06% | 79 |
| Feb 18, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | +1.16% | 32 |
| Feb 17, 2026 | 47.70 | 47.74 | 47.70 | 47.74 | +0.01% | 161 |
| Feb 13, 2026 | 47.64 | 47.74 | 47.64 | 47.74 | +0.12% | 109 |
| Feb 12, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | -2.19% | 172 |
| Feb 11, 2026 | 48.38 | 48.75 | 48.38 | 48.75 | +0.99% | 629 |
| Feb 10, 2026 | 48.16 | 48.27 | 48.16 | 48.27 | -0.58% | 110 |
| Feb 9, 2026 | 48.35 | 48.55 | 48.35 | 48.55 | +1.49% | 106 |
| Feb 6, 2026 | 47.37 | 47.84 | 47.37 | 47.84 | +2.38% | 303 |
| Feb 5, 2026 | 46.97 | 47.11 | 46.73 | 46.73 | -3.47% | 418 |
| Feb 4, 2026 | 48.02 | 48.41 | 47.73 | 48.41 | +1.03% | 420 |
| Feb 3, 2026 | 47.39 | 47.92 | 47.39 | 47.92 | +1.11% | 107 |
| Feb 2, 2026 | 47.23 | 47.39 | 47.08 | 47.39 | +0.17% | 169,796 |
| Jan 30, 2026 | 47.71 | 47.71 | 47.31 | 47.31 | -2.39% | 401 |
| Jan 29, 2026 | 48.24 | 48.47 | 48.24 | 48.47 | +0.45% | 111 |
| Jan 28, 2026 | 47.91 | 48.25 | 47.91 | 48.25 | -0.15% | 163 |
| Jan 27, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | +0.95% | 109 |
| Jan 26, 2026 | 47.83 | 48.07 | 47.83 | 47.87 | +0.54% | 280 |
| Jan 23, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | +0.33% | 8 |
| Jan 22, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | +0.44% | 8 |
| Jan 21, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | +1.07% | 2 |
| Jan 20, 2026 | 47.01 | 47.01 | 46.75 | 46.75 | -1.61% | 108 |
| Jan 16, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | -0.06% | 56 |
| Jan 15, 2026 | 47.45 | 47.54 | 47.45 | 47.54 | -0.41% | 245 |
| Jan 14, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | +0.51% | 12 |
| Jan 13, 2026 | 49.00 | 49.00 | 47.28 | 47.50 | -0.35% | 4,307 |
| Jan 12, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | +0.96% | 60 |
| Jan 9, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | +1.07% | 10 |
| Jan 8, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | -0.40% | 12 |
| Jan 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | -0.76% | 34 |
| Jan 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | +0.86% | 11 |
| Jan 5, 2026 | 46.70 | 46.87 | 46.63 | 46.86 | +1.15% | 73,612 |
| Jan 2, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | +0.81% | 15 |
| Dec 31, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | -0.22% | 214 |
| Dec 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | +0.67% | 22 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.75 | 45.75 | -0.70% | 226 |
| Dec 26, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | +0.85% | 11 |
| Dec 24, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | -0.42% | 8 |
| Dec 23, 2025 | 45.90 | 45.90 | 45.75 | 45.87 | +0.31% | 1,609 |
| Dec 22, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | -0.86% | 11 |
| Dec 19, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | +0.98% | 8 |
| Dec 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | +0.58% | 7 |
| Dec 17, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | -0.12% | 7 |
| Dec 16, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | -0.23% | 211 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.57 | 45.57 | +0.51% | 111 |
| Dec 12, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | -0.31% | 12 |
| Dec 11, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | +0.63% | 7 |
| Dec 10, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | +0.60% | 7 |
| Dec 9, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | -0.04% | 21 |
| Dec 8, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | +0.02% | 118 |
| Dec 5, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | +0.42% | 63 |
| Dec 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | +0.00% | 9 |
| Dec 3, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | +0.46% | 8 |
| Dec 2, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | +0.09% | 49 |
| Dec 1, 2025 | 44.37 | 44.50 | 44.37 | 44.50 | -0.37% | 42,070 |
| Nov 28, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | +0.76% | 23 |
| Nov 26, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | +0.50% | 9 |
| Nov 25, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | +0.39% | 7 |
| Nov 24, 2025 | 43.80 | 43.93 | 43.80 | 43.93 | +0.30% | 2,502 |
| Nov 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | +0.13% | 23 |
| Nov 20, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | -0.62% | 0 |
| Nov 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | +0.03% | 0 |
| Nov 18, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | -0.33% | 280 |
| Nov 17, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | -0.56% | 53 |
| Nov 14, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | -0.45% | 0 |
| Nov 13, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | -0.65% | 0 |
| Nov 12, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | +0.25% | 0 |
| Nov 11, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | +0.54% | 0 |
| Nov 10, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | +1.03% | 0 |
| Nov 7, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | -0.28% | 0 |
| Nov 6, 2025 | 44.22 | 44.22 | 44.12 | 44.21 | +0.20% | 620 |
| Nov 5, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | +0.70% | 2 |
| Nov 4, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | -0.90% | 9 |
| Nov 3, 2025 | 44.73 | 44.73 | 44.17 | 44.21 | +0.07% | 39,809 |
Daily open, high, low, close and volume for Invesco Managed Futures Strategy ETF (IMF). Showing 249 trading days. Unadjusted prices.