Nasdaq
USD
Invesco Main Street All Cap A (OMSOX)
32.39
-0.65
(-1.97%)
At close: October 30 at 8:08:29 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.39
32.39
32.39
32.39
32.39
-
Oct 29, 2026
33.04
33.04
33.04
33.04
33.04
-
Oct 28, 2026
33.24
33.24
33.24
33.24
33.24
-
Oct 27, 2026
33.07
33.07
33.07
33.07
33.07
-
Oct 26, 2026
32.82
32.82
32.82
32.82
32.82
-
Oct 23, 2026
32.60
32.60
32.60
32.60
32.60
-
Oct 22, 2026
32.73
32.73
32.73
32.73
32.73
-
Oct 21, 2026
33.39
33.39
33.39
33.39
33.39
-
Oct 20, 2026
33.14
33.14
33.14
33.14
33.14
-
Oct 19, 2026
33.06
33.06
33.06
33.06
33.06
-
Oct 16, 2026
32.92
32.92
32.92
32.92
32.92
-
Oct 15, 2026
33.30
33.30
33.30
33.30
33.30
-
Oct 14, 2026
33.22
33.22
33.22
33.22
33.22
-
Oct 13, 2026
33.62
33.62
33.62
33.62
33.62
-
Oct 12, 2026
33.64
33.64
33.64
33.64
33.64
-
Oct 9, 2026
33.70
33.70
33.70
33.70
33.70
-
Oct 8, 2026
33.53
33.53
33.53
33.53
33.53
-
Oct 7, 2026
33.83
33.83
33.83
33.83
33.83
-
Oct 6, 2026
33.92
33.92
33.92
33.92
33.92
-
Oct 5, 2026
33.75
33.75
33.75
33.75
33.75
-
Oct 2, 2026
33.49
33.49
33.49
33.49
33.49
-
Oct 1, 2026
33.20
33.20
33.20
33.20
33.20
-
Sep 30, 2026
33.12
33.12
33.12
33.12
33.12
-
Sep 29, 2026
33.22
33.22
33.22
33.22
33.22
-
Sep 28, 2026
33.19
33.19
33.19
33.19
33.19
-
Sep 25, 2026
33.51
33.51
33.51
33.51
33.51
-
Sep 24, 2026
33.36
33.36
33.36
33.36
33.36
-
Sep 23, 2026
33.32
33.32
33.32
33.32
33.32
-
Sep 22, 2026
33.67
33.67
33.67
33.67
33.67
-
Sep 21, 2026
33.64
33.64
33.64
33.64
33.64
-
Sep 18, 2026
33.11
33.11
33.11
33.11
33.11
-
Sep 17, 2026
32.92
32.92
32.92
32.92
32.92
-
Sep 16, 2026
32.53
32.53
32.53
32.53
32.53
-
Sep 15, 2026
32.67
32.67
32.67
32.67
32.67
-
Sep 14, 2026
32.82
32.82
32.82
32.82
32.82
-
Sep 11, 2026
33.08
33.08
33.08
33.08
33.08
-
Sep 10, 2026
32.86
32.86
32.86
32.86
32.86
-
Sep 9, 2026
33.14
33.14
33.14
33.14
33.14
-
Sep 8, 2026
33.29
33.29
33.29
33.29
33.29
-
Sep 4, 2026
33.46
33.46
33.46
33.46
33.46
-
Sep 3, 2026
33.42
33.42
33.42
33.42
33.42
-
Sep 2, 2026
33.07
33.07
33.07
33.07
33.07
-
Sep 1, 2026
32.88
32.88
32.88
32.88
32.88
-
Aug 31, 2026
33.13
33.13
33.13
33.13
33.13
-
Aug 28, 2026
33.24
33.24
33.24
33.24
33.24
-
Aug 27, 2026
33.28
33.28
33.28
33.28
33.28
-
Aug 26, 2026
33.04
33.04
33.04
33.04
33.04
-
Aug 25, 2026
33.04
33.04
33.04
33.04
33.04
-
Aug 24, 2026
32.93
32.93
32.93
32.93
32.93
-
Aug 21, 2026
33.08
33.08
33.08
33.08
33.08
-
Aug 20, 2026
32.99
32.99
32.99
32.99
32.99
-
Aug 19, 2026
33.24
33.24
33.24
33.24
33.24
-
Aug 18, 2026
33.29
33.29
33.29
33.29
33.29
-
Aug 17, 2026
33.68
33.68
33.68
33.68
33.68
-
Aug 14, 2026
33.76
33.76
33.76
33.76
33.76
-
Aug 13, 2026
33.78
33.78
33.78
33.78
33.78
-
Aug 12, 2026
33.62
33.62
33.62
33.62
33.62
-
Aug 11, 2026
33.42
33.42
33.42
33.42
33.42
-
Aug 10, 2026
33.50
33.50
33.50
33.50
33.50
-
Aug 7, 2026
33.65
33.65
33.65
33.65
33.65
-
Aug 6, 2026
33.41
33.41
33.41
33.41
33.41
-
Aug 5, 2026
33.50
33.50
33.50
33.50
33.50
-
Aug 4, 2026
33.61
33.61
33.61
33.61
33.61
-
Aug 3, 2026
33.06
33.06
33.06
33.06
33.06
-
Jul 31, 2026
32.53
32.53
32.53
32.53
32.53
-
Jul 30, 2026
32.26
32.26
32.26
32.26
32.26
-
Jul 29, 2026
31.64
31.64
31.64
31.64
31.64
-
Jul 28, 2026
32.21
32.21
32.21
32.21
32.21
-
Jul 27, 2026
32.21
32.21
32.21
32.21
32.21
-
Jul 24, 2026
32.36
32.36
32.36
32.36
32.36
-
Jul 23, 2026
32.44
32.44
32.44
32.44
32.44
-
Jul 22, 2026
32.86
32.86
32.86
32.86
32.86
-
Jul 21, 2026
32.88
32.88
32.88
32.88
32.88
-
Jul 20, 2026
32.47
32.47
32.47
32.47
32.47
-
Jul 17, 2026
32.51
32.51
32.51
32.51
32.51
-
Jul 16, 2026
32.91
32.91
32.91
32.91
32.91
-
Jul 15, 2026
33.17
33.17
33.17
33.17
33.17
-
Jul 14, 2026
33.03
33.03
33.03
33.03
33.03
-
Jul 13, 2026
32.81
32.81
32.81
32.81
32.81
-
Jul 10, 2026
33.19
33.19
33.19
33.19
33.19
-
Jul 9, 2026
32.99
32.99
32.99
32.99
32.99
-
Jul 8, 2026
32.69
32.69
32.69
32.69
32.69
-
Jul 7, 2026
32.77
32.77
32.77
32.77
32.77
-
Jul 6, 2026
32.89
32.89
32.89
32.89
32.89
-
Jul 2, 2026
32.67
32.67
32.67
32.67
32.67
-
Jul 1, 2026
32.70
32.70
32.70
32.70
32.70
-
Jun 30, 2026
32.90
32.90
32.90
32.90
32.90
-
Jun 29, 2026
32.57
32.57
32.57
32.57
32.57
-
Jun 26, 2026
32.18
32.18
32.18
32.18
32.18
-
Jun 25, 2026
32.28
32.28
32.28
32.28
32.28
-
Jun 24, 2026
32.10
32.10
32.10
32.10
32.10
-
Jun 23, 2026
32.13
32.13
32.13
32.13
32.13
-
Jun 22, 2026
32.74
32.74
32.74
32.74
32.74
-
Jun 18, 2026
32.90
32.90
32.90
32.90
32.90
-
Jun 17, 2026
32.43
32.43
32.43
32.43
32.43
-
Jun 16, 2026
32.81
32.81
32.81
32.81
32.81
-
Jun 15, 2026
33.04
33.04
33.04
33.04
33.04
-
Jun 12, 2026
32.34
32.34
32.34
32.34
32.34
-
Jun 11, 2026
32.16
32.16
32.16
32.16
32.16
-
Jun 10, 2026
31.46
31.46
31.46
31.46
31.46
-
Jun 9, 2026
31.97
31.97
31.97
31.97
31.97
-
Jun 8, 2026
32.02
32.02
32.02
32.02
32.02
-
Jun 5, 2026
31.83
31.83
31.83
31.83
31.83
-
Jun 4, 2026
32.76
32.76
32.76
32.76
32.76
-
Jun 3, 2026
32.65
32.65
32.65
32.65
32.65
-
Jun 2, 2026
32.82
32.82
32.82
32.82
32.82
-
Jun 1, 2026
32.77
32.77
32.77
32.77
32.77
-
May 29, 2026
32.76
32.76
32.76
32.76
32.76
-
May 28, 2026
32.78
32.78
32.78
32.78
32.78
-
May 27, 2026
32.64
32.64
32.64
32.64
32.64
-
May 26, 2026
32.67
32.67
32.67
32.67
32.67
-
May 22, 2026
32.52
32.52
32.52
32.52
32.52
-
May 21, 2026
32.46
32.46
32.46
32.46
32.46
-
May 20, 2026
32.45
32.45
32.45
32.45
32.45
-
May 19, 2026
32.09
32.09
32.09
32.09
32.09
-
May 18, 2026
32.36
32.36
32.36
32.36
32.36
-
May 15, 2026
32.46
32.46
32.46
32.46
32.46
-
May 14, 2026
32.84
32.84
32.84
32.84
32.84
-
May 13, 2026
32.62
32.62
32.62
32.62
32.62
-
May 12, 2026
32.33
32.33
32.33
32.33
32.33
-
May 11, 2026
32.39
32.39
32.39
32.39
32.39
-
May 8, 2026
32.36
32.36
32.36
32.36
32.36
-
May 7, 2026
32.04
32.04
32.04
32.04
32.04
-
May 6, 2026
32.21
32.21
32.21
32.21
32.21
-
May 5, 2026
31.67
31.67
31.67
31.67
31.67
-
May 4, 2026
31.36
31.36
31.36
31.36
31.36
-
May 1, 2026
31.49
31.49
31.49
31.49
31.49
-
Apr 30, 2026
31.35
31.35
31.35
31.35
31.35
-
Apr 29, 2026
31.08
31.08
31.08
31.08
31.08
-
Apr 28, 2026
31.13
31.13
31.13
31.13
31.13
-
Apr 27, 2026
31.34
31.34
31.34
31.34
31.34
-
Apr 24, 2026
31.28
31.28
31.28
31.28
31.28
-
Apr 23, 2026
31.03
31.03
31.03
31.03
31.03
-
Apr 22, 2026
31.11
31.11
31.11
31.11
31.11
-
Apr 21, 2026
30.74
30.74
30.74
30.74
30.74
-
Apr 20, 2026
30.97
30.97
30.97
30.97
30.97
-
Apr 17, 2026
31.07
31.07
31.07
31.07
31.07
-
Apr 16, 2026
30.63
30.63
30.63
30.63
30.63
-
Apr 15, 2026
30.63
30.63
30.63
30.63
30.63
-
Apr 14, 2026
30.43
30.43
30.43
30.43
30.43
-
Apr 13, 2026
30.06
30.06
30.06
30.06
30.06
-
Apr 10, 2026
29.74
29.74
29.74
29.74
29.74
-
Apr 9, 2026
29.69
29.69
29.69
29.69
29.69
-
Apr 8, 2026
29.46
29.46
29.46
29.46
29.46
-
Apr 7, 2026
28.65
28.65
28.65
28.65
28.65
-
Apr 6, 2026
28.60
28.60
28.60
28.60
28.60
-
Apr 2, 2026
28.48
28.48
28.48
28.48
28.48
-
Apr 1, 2026
28.49
28.49
28.49
28.49
28.49
-
Mar 31, 2026
28.25
28.25
28.25
28.25
28.25
-
Mar 30, 2026
27.41
27.41
27.41
27.41
27.41
-
Mar 27, 2026
27.55
27.55
27.55
27.55
27.55
-
Mar 26, 2026
28.05
28.05
28.05
28.05
28.05
-
Mar 25, 2026
28.65
28.65
28.65
28.65
28.65
-
Mar 24, 2026
28.48
28.48
28.48
28.48
28.48
-
Mar 23, 2026
28.61
28.61
28.61
28.61
28.61
-
Mar 20, 2026
28.22
28.22
28.22
28.22
28.22
-
Mar 19, 2026
28.74
28.74
28.74
28.74
28.74
-
Mar 18, 2026
28.80
28.80
28.80
28.80
28.80
-
Mar 17, 2026
29.21
29.21
29.21
29.21
29.21
-
Mar 16, 2026
29.17
29.17
29.17
29.17
29.17
-
Mar 13, 2026
28.84
28.84
28.84
28.84
28.84
-
Mar 12, 2026
29.05
29.05
29.05
29.05
29.05
-
Mar 11, 2026
29.53
29.53
29.53
29.53
29.53
-
Mar 10, 2026
29.60
29.60
29.60
29.60
29.60
-
Mar 9, 2026
29.69
29.69
29.69
29.69
29.69
-
Mar 6, 2026
29.37
29.37
29.37
29.37
29.37
-
Mar 5, 2026
29.79
29.79
29.79
29.79
29.79
-
Mar 4, 2026
29.96
29.96
29.96
29.96
29.96
-
Mar 3, 2026
29.76
29.76
29.76
29.76
29.76
-
Mar 2, 2026
30.11
30.11
30.11
30.11
30.11
-
Feb 27, 2026
30.14
30.14
30.14
30.14
30.14
-
Feb 26, 2026
30.40
30.40
30.40
30.40
30.40
-
Feb 25, 2026
30.57
30.57
30.57
30.57
30.57
-
Feb 24, 2026
30.32
30.32
30.32
30.32
30.32
-
Feb 23, 2026
30.09
30.09
30.09
30.09
30.09
-
Feb 20, 2026
30.44
30.44
30.44
30.44
30.44
-
Feb 19, 2026
30.23
30.23
30.23
30.23
30.23
-
Feb 18, 2026
30.32
30.32
30.32
30.32
30.32
-
Feb 17, 2026
30.18
30.18
30.18
30.18
30.18
-
Feb 13, 2026
30.08
30.08
30.08
30.08
30.08
-
Feb 12, 2026
30.08
30.08
30.08
30.08
30.08
-
Feb 11, 2026
30.45
30.45
30.45
30.45
30.45
-
Feb 10, 2026
30.42
30.42
30.42
30.42
30.42
-
Feb 9, 2026
30.51
30.51
30.51
30.51
30.51
-
Feb 6, 2026
30.36
30.36
30.36
30.36
30.36
-
Feb 5, 2026
29.79
29.79
29.79
29.79
29.79
-
Feb 4, 2026
30.17
30.17
30.17
30.17
30.17
-
Feb 3, 2026
30.41
30.41
30.41
30.41
30.41
-
Feb 2, 2026
30.71
30.71
30.71
30.71
30.71
-
Jan 30, 2026
30.60
30.60
30.60
30.60
30.60
-
Jan 29, 2026
30.73
30.73
30.73
30.73
30.73
-
Jan 28, 2026
30.74
30.74
30.74
30.74
30.74
-
Jan 27, 2026
30.78
30.78
30.78
30.78
30.78
-
Jan 26, 2026
30.65
30.65
30.65
30.65
30.65
-
Jan 23, 2026
30.48
30.48
30.48
30.48
30.48
-
Jan 22, 2026
30.45
30.45
30.45
30.45
30.45
-
Jan 21, 2026
30.23
30.23
30.23
30.23
30.23
-
Jan 20, 2026
29.92
29.92
29.92
29.92
29.92
-
Jan 16, 2026
30.61
30.61
30.61
30.61
30.61
-
Jan 15, 2026
30.60
30.60
30.60
30.60
30.60
-
Jan 14, 2026
30.51
30.51
30.51
30.51
30.51
-
Jan 13, 2026
30.72
30.72
30.72
30.72
30.72
-
Jan 12, 2026
30.82
30.82
30.82
30.82
30.82
-
Jan 9, 2026
30.79
30.79
30.79
30.79
30.79
-
Jan 8, 2026
30.62
30.62
30.62
30.62
30.62
-
Jan 7, 2026
30.67
30.67
30.67
30.67
30.67
-
Jan 6, 2026
30.74
30.74
30.74
30.74
30.74
-
Jan 5, 2026
30.55
30.55
30.55
30.55
30.55
-
Jan 2, 2026
30.37
30.37
30.37
30.37
30.37
-
Dec 31, 2025
30.28
30.28
30.28
30.28
30.28
-
Dec 30, 2025
30.50
30.50
30.50
30.50
30.50
-
Dec 29, 2025
30.52
30.52
30.52
30.52
30.52
-
Dec 26, 2025
30.64
30.64
30.64
30.64
30.64
-
Dec 24, 2025
30.63
30.63
30.63
30.63
30.63
-
Dec 23, 2025
30.56
30.56
30.56
30.56
30.56
-
Dec 22, 2025
30.39
30.39
30.39
30.39
30.39
-
Dec 19, 2025
30.15
30.15
30.15
30.15
30.15
-
Dec 18, 2025
1.503
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
29.90
29.90
29.90
29.90
29.90
-
Dec 17, 2025
31.11
31.11
31.11
31.11
29.61
-
Dec 16, 2025
31.48
31.48
31.48
31.48
29.96
-
Dec 15, 2025
31.53
31.53
31.53
31.53
30.01
-
Dec 12, 2025
31.63
31.63
31.63
31.63
30.10
-
Dec 11, 2025
32.02
32.02
32.02
32.02
30.47
-
Dec 10, 2025
32.01
32.01
32.01
32.01
30.46
-
Dec 9, 2025
31.80
31.80
31.80
31.80
30.26
-
Dec 8, 2025
31.89
31.89
31.89
31.89
30.35
-
Dec 5, 2025
31.95
31.95
31.95
31.95
30.41
-
Dec 4, 2025
31.90
31.90
31.90
31.90
30.36
-
Dec 3, 2025
31.86
31.86
31.86
31.86
30.32
-
Dec 2, 2025
31.81
31.81
31.81
31.81
30.27
-
Dec 1, 2025
31.74
31.74
31.74
31.74
30.21
-
Nov 28, 2025
31.94
31.94
31.94
31.94
30.40
-
Nov 26, 2025
31.77
31.77
31.77
31.77
30.24
-
Nov 25, 2025
31.58
31.58
31.58
31.58
30.05
-
Nov 24, 2025
31.27
31.27
31.27
31.27
29.76
-
Nov 21, 2025
30.77
30.77
30.77
30.77
29.28
-
Nov 20, 2025
30.49
30.49
30.49
30.49
29.02
-
Nov 19, 2025
30.94
30.94
30.94
30.94
29.45
-
Nov 18, 2025
30.79
30.79
30.79
30.79
29.30
-
Nov 17, 2025
31.04
31.04
31.04
31.04
29.54
-
Nov 14, 2025
31.29
31.29
31.29
31.29
29.78
-
Nov 13, 2025
31.31
31.31
31.31
31.31
29.80
-
Nov 12, 2025
31.86
31.86
31.86
31.86
30.32
-
Nov 11, 2025
31.92
31.92
31.92
31.92
30.38
-
Nov 10, 2025
31.89
31.89
31.89
31.89
30.35
-
Nov 7, 2025
31.38
31.38
31.38
31.38
29.86
-
Nov 6, 2025
31.37
31.37
31.37
31.37
29.85
-
Nov 5, 2025
31.64
31.64
31.64
31.64
30.11
-
Nov 4, 2025
31.60
31.60
31.60
31.60
30.07
-
Nov 3, 2025
31.95
31.95
31.95
31.95
30.41
-
Oct 31, 2025
31.90
31.90
31.90
31.90
30.36
-
