MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMF — Invesco Managed Futures Strategy ETF
Cboe BZXInvesco Managed Futures Strategy ETF
$53.65
+0.10(+0.19%)
- O
- 53.36
- H
- 53.65
- L
- 53.36
- V
- 1.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.65
Period Return+23.32%
Period High$55.71
Period Low$42.80
Avg Daily Volume9.2K
Total Trading Days365
IMF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.36 | $53.65 | $53.36 | $53.65 | +$0.10 | +0.19% | 1,953 | $53.42 | $53.36 $53.65 |
| Oct 1, 2026 | $53.60 | $53.66 | $53.15 | $53.55 | $-0.25 | -0.47% | 142,818 | $53.60 | $53.15 $53.66 |
| Sep 30, 2026 | $53.97 | $53.99 | $53.80 | $53.80 | $-0.14 | -0.25% | 855 | $53.90 | $53.80 $53.99 |
| Sep 29, 2026 | $54.00 | $54.00 | $53.83 | $53.94 | +$0.01 | +0.01% | 1,175 | $53.95 | $53.83 $54.00 |
| Sep 28, 2026 | $54.17 | $54.17 | $53.90 | $53.94 | +$0.09 | +0.16% | 1,348 | $53.98 | $53.90 $54.17 |
| Sep 25, 2026 | $54.00 | $54.00 | $53.85 | $53.85 | $-0.08 | -0.16% | 1,879 | $53.99 | $53.85 $54.00 |
| Sep 24, 2026 | $54.05 | $54.05 | $53.93 | $53.93 | +$0.07 | +0.13% | 1,196 | $53.99 | $53.93 $54.05 |
| Sep 23, 2026 | $53.86 | $53.86 | $53.86 | $53.86 | +$0.21 | +0.39% | 73 | $53.72 | $53.86 $53.86 |
| Sep 22, 2026 | $53.70 | $53.70 | $53.65 | $53.65 | $-0.47 | -0.87% | 600 | $53.70 | $53.65 $53.70 |
| Sep 21, 2026 | $53.61 | $54.12 | $53.48 | $54.12 | +$0.51 | +0.96% | 2,379 | $53.63 | $53.48 $54.12 |
| Sep 18, 2026 | $53.60 | $53.62 | $53.60 | $53.61 | $-0.01 | -0.03% | 2,347 | $53.61 | $53.60 $53.62 |
| Sep 17, 2026 | $53.65 | $53.65 | $53.62 | $53.62 | $-0.01 | -0.02% | 442 | $53.65 | $53.62 $53.65 |
| Sep 16, 2026 | $53.60 | $53.76 | $53.60 | $53.63 | +$0.03 | +0.06% | 2,221 | $53.67 | $53.60 $53.76 |
| Sep 15, 2026 | $53.53 | $53.69 | $53.39 | $53.60 | +$0.01 | +0.01% | 9,790 | $53.49 | $53.39 $53.69 |
| Sep 14, 2026 | $53.63 | $53.63 | $53.58 | $53.59 | $-0.18 | -0.33% | 1,311 | $53.61 | $53.58 $53.63 |
| Sep 11, 2026 | $53.67 | $53.77 | $53.53 | $53.77 | +$0.15 | +0.27% | 3,164 | $53.63 | $53.53 $53.77 |
| Sep 10, 2026 | $53.45 | $53.68 | $53.45 | $53.62 | +$0.44 | +0.82% | 2,109 | $53.61 | $53.45 $53.68 |
| Sep 9, 2026 | $53.04 | $53.30 | $52.87 | $53.19 | +$0.11 | +0.20% | 17,293 | $53.13 | $52.87 $53.30 |
| Sep 8, 2026 | $52.95 | $53.29 | $52.94 | $53.08 | +$0.07 | +0.13% | 2,516 | $53.10 | $52.94 $53.29 |
| Sep 4, 2026 | $53.02 | $53.02 | $53.02 | $53.02 | +$0.05 | +0.10% | 56 | $53.00 | $53.02 $53.02 |
| Sep 3, 2026 | $52.86 | $53.05 | $52.86 | $52.96 | $-0.11 | -0.20% | 701 | $52.96 | $52.86 $53.05 |
| Sep 2, 2026 | $53.13 | $53.13 | $53.07 | $53.07 | $-0.03 | -0.05% | 300 | $53.13 | $53.07 $53.13 |
| Sep 1, 2026 | $52.97 | $53.10 | $52.97 | $53.10 | +$0.16 | +0.30% | 115,041 | $52.97 | $52.97 $53.10 |
| Aug 31, 2026 | $53.13 | $53.17 | $52.94 | $52.94 | $-0.14 | -0.27% | 2,481 | $53.13 | $52.94 $53.17 |
| Aug 28, 2026 | $52.75 | $53.08 | $52.72 | $53.08 | +$0.39 | +0.74% | 10,860 | $52.89 | $52.72 $53.08 |
| Aug 27, 2026 | $52.49 | $52.69 | $52.48 | $52.69 | +$0.08 | +0.16% | 658 | $52.55 | $52.48 $52.69 |
| Aug 26, 2026 | $52.43 | $52.61 | $52.43 | $52.61 | +$0.15 | +0.28% | 206 | $52.57 | $52.43 $52.61 |
| Aug 25, 2026 | $52.35 | $52.57 | $52.35 | $52.46 | $-0.04 | -0.07% | 850 | $52.43 | $52.35 $52.57 |
| Aug 24, 2026 | $52.63 | $52.63 | $52.50 | $52.50 | $-0.33 | -0.62% | 724 | $52.59 | $52.50 $52.63 |
| Aug 21, 2026 | $52.75 | $52.82 | $52.75 | $52.82 | +$0.40 | +0.76% | 297 | $53.21 | $52.75 $52.82 |