Nasdaq - Delayed Quote
USD
Invesco Main Street Mid Cap R6 (OPMIX)
36.75
-0.43
(-1.16%)
At close: October 30 at 8:03:44 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
36.75
36.75
36.75
36.75
36.75
-
Oct 29, 2026
37.18
37.18
37.18
37.18
37.18
-
Oct 28, 2026
36.71
36.71
36.71
36.71
36.71
-
Oct 27, 2026
36.69
36.69
36.69
36.69
36.69
-
Oct 26, 2026
36.63
36.63
36.63
36.63
36.63
-
Oct 23, 2026
36.36
36.36
36.36
36.36
36.36
-
Oct 22, 2026
36.44
36.44
36.44
36.44
36.44
-
Oct 21, 2026
36.66
36.66
36.66
36.66
36.66
-
Oct 20, 2026
36.39
36.39
36.39
36.39
36.39
-
Oct 19, 2026
35.99
35.99
35.99
35.99
35.99
-
Oct 16, 2026
36.07
36.07
36.07
36.07
36.07
-
Oct 15, 2026
36.32
36.32
36.32
36.32
36.32
-
Oct 14, 2026
35.94
35.94
35.94
35.94
35.94
-
Oct 13, 2026
36.40
36.40
36.40
36.40
36.40
-
Oct 12, 2026
36.37
36.37
36.37
36.37
36.37
-
Oct 9, 2026
36.48
36.48
36.48
36.48
36.48
-
Oct 8, 2026
36.18
36.18
36.18
36.18
36.18
-
Oct 7, 2026
36.15
36.15
36.15
36.15
36.15
-
Oct 6, 2026
36.63
36.63
36.63
36.63
36.63
-
Oct 5, 2026
36.47
36.47
36.47
36.47
36.47
-
Oct 2, 2026
36.21
36.21
36.21
36.21
36.21
-
Oct 1, 2026
35.94
35.94
35.94
35.94
35.94
-
Sep 30, 2026
35.60
35.60
35.60
35.60
35.60
-
Sep 29, 2026
35.75
35.75
35.75
35.75
35.75
-
Sep 28, 2026
35.74
35.74
35.74
35.74
35.74
-
Sep 25, 2026
36.03
36.03
36.03
36.03
36.03
-
Sep 24, 2026
35.98
35.98
35.98
35.98
35.98
-
Sep 23, 2026
36.04
36.04
36.04
36.04
36.04
-
Sep 22, 2026
36.26
36.26
36.26
36.26
36.26
-
Sep 21, 2026
36.35
36.35
36.35
36.35
36.35
-
Sep 18, 2026
36.08
36.08
36.08
36.08
36.08
-
Sep 17, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 16, 2026
36.08
36.08
36.08
36.08
36.08
-
Sep 15, 2026
36.35
36.35
36.35
36.35
36.35
-
Sep 14, 2026
36.54
36.54
36.54
36.54
36.54
-
Sep 11, 2026
36.70
36.70
36.70
36.70
36.70
-
Sep 10, 2026
36.52
36.52
36.52
36.52
36.52
-
Sep 9, 2026
36.91
36.91
36.91
36.91
36.91
-
Sep 8, 2026
37.14
37.14
37.14
37.14
37.14
-
Sep 4, 2026
37.34
37.34
37.34
37.34
37.34
-
Sep 3, 2026
37.30
37.30
37.30
37.30
37.30
-
Sep 2, 2026
37.03
37.03
37.03
37.03
37.03
-
Sep 1, 2026
36.97
36.97
36.97
36.97
36.97
-
Aug 31, 2026
37.36
37.36
37.36
37.36
37.36
-
Aug 28, 2026
37.49
37.49
37.49
37.49
37.49
-
Aug 27, 2026
37.81
37.81
37.81
37.81
37.81
-
Aug 26, 2026
37.79
37.79
37.79
37.79
37.79
-
Aug 25, 2026
37.59
37.59
37.59
37.59
37.59
-
Aug 24, 2026
37.58
37.58
37.58
37.58
37.58
-
Aug 21, 2026
37.71
37.71
37.71
37.71
37.71
-
Aug 20, 2026
37.53
37.53
37.53
37.53
37.53
-
Aug 19, 2026
37.74
37.74
37.74
37.74
37.74
-
Aug 18, 2026
37.85
37.85
37.85
37.85
37.85
-
Aug 17, 2026
38.42
38.42
38.42
38.42
38.42
-
Aug 14, 2026
38.48
38.48
38.48
38.48
38.48
-
Aug 13, 2026
38.34
38.34
38.34
38.34
38.34
-
Aug 12, 2026
38.33
38.33
38.33
38.33
38.33
-
Aug 11, 2026
38.10
38.10
38.10
38.10
38.10
-
Aug 10, 2026
37.94
37.94
37.94
37.94
37.94
-
Aug 7, 2026
38.09
38.09
38.09
38.09
38.09
-
Aug 6, 2026
37.66
37.66
37.66
37.66
37.66
-
Aug 5, 2026
37.87
37.87
37.87
37.87
37.87
-
Aug 4, 2026
37.85
37.85
37.85
37.85
37.85
-
Aug 3, 2026
37.32
37.32
37.32
37.32
37.32
-
Jul 31, 2026
36.95
36.95
36.95
36.95
36.95
-
Jul 30, 2026
37.05
37.05
37.05
37.05
37.05
-
Jul 29, 2026
36.85
36.85
36.85
36.85
36.85
-
Jul 28, 2026
37.34
37.34
37.34
37.34
37.34
-
Jul 27, 2026
37.17
37.17
37.17
37.17
37.17
-
Jul 24, 2026
37.17
37.17
37.17
37.17
37.17
-
Jul 23, 2026
37.04
37.04
37.04
37.04
37.04
-
Jul 22, 2026
37.02
37.02
37.02
37.02
37.02
-
Jul 21, 2026
37.02
37.02
37.02
37.02
37.02
-
Jul 20, 2026
36.74
36.74
36.74
36.74
36.74
-
Jul 17, 2026
36.92
36.92
36.92
36.92
36.92
-
Jul 16, 2026
37.15
37.15
37.15
37.15
37.15
-
Jul 15, 2026
37.09
37.09
37.09
37.09
37.09
-
Jul 14, 2026
37.20
37.20
37.20
37.20
37.20
-
Jul 13, 2026
37.10
37.10
37.10
37.10
37.10
-
Jul 10, 2026
37.29
37.29
37.29
37.29
37.29
-
Jul 9, 2026
37.33
37.33
37.33
37.33
37.33
-
Jul 8, 2026
37.01
37.01
37.01
37.01
37.01
-
Jul 7, 2026
37.27
37.27
37.27
37.27
37.27
-
Jul 6, 2026
37.44
37.44
37.44
37.44
37.44
-
Jul 2, 2026
37.14
37.14
37.14
37.14
37.14
-
Jul 1, 2026
37.16
37.16
37.16
37.16
37.16
-
Jun 30, 2026
37.29
37.29
37.29
37.29
37.29
-
Jun 29, 2026
37.09
37.09
37.09
37.09
37.09
-
Jun 26, 2026
36.97
36.97
36.97
36.97
36.97
-
Jun 25, 2026
37.09
37.09
37.09
37.09
37.09
-
Jun 24, 2026
36.65
36.65
36.65
36.65
36.65
-
Jun 23, 2026
36.47
36.47
36.47
36.47
36.47
-
Jun 22, 2026
37.06
37.06
37.06
37.06
37.06
-
Jun 18, 2026
36.79
36.79
36.79
36.79
36.79
-
Jun 17, 2026
36.33
36.33
36.33
36.33
36.33
-
Jun 16, 2026
36.68
36.68
36.68
36.68
36.68
-
Jun 15, 2026
36.98
36.98
36.98
36.98
36.98
-
Jun 12, 2026
36.64
36.64
36.64
36.64
36.64
-
Jun 11, 2026
36.36
36.36
36.36
36.36
36.36
-
Jun 10, 2026
35.50
35.50
35.50
35.50
35.50
-
Jun 9, 2026
35.88
35.88
35.88
35.88
35.88
-
Jun 8, 2026
35.56
35.56
35.56
35.56
35.56
-
Jun 5, 2026
35.52
35.52
35.52
35.52
35.52
-
Jun 4, 2026
36.18
36.18
36.18
36.18
36.18
-
Jun 3, 2026
35.94
35.94
35.94
35.94
35.94
-
Jun 2, 2026
36.03
36.03
36.03
36.03
36.03
-
Jun 1, 2026
35.72
35.72
35.72
35.72
35.72
-
May 29, 2026
35.73
35.73
35.73
35.73
35.73
-
May 28, 2026
35.73
35.73
35.73
35.73
35.73
-
May 27, 2026
35.70
35.70
35.70
35.70
35.70
-
May 26, 2026
35.87
35.87
35.87
35.87
35.87
-
May 22, 2026
35.64
35.64
35.64
35.64
35.64
-
May 21, 2026
35.37
35.37
35.37
35.37
35.37
-
May 20, 2026
35.16
35.16
35.16
35.16
35.16
-
May 19, 2026
34.65
34.65
34.65
34.65
34.65
-
May 18, 2026
34.83
34.83
34.83
34.83
34.83
-
May 15, 2026
34.87
34.87
34.87
34.87
34.87
-
May 14, 2026
35.35
35.35
35.35
35.35
35.35
-
May 13, 2026
35.26
35.26
35.26
35.26
35.26
-
May 12, 2026
35.29
35.29
35.29
35.29
35.29
-
May 11, 2026
35.45
35.45
35.45
35.45
35.45
-
May 8, 2026
35.37
35.37
35.37
35.37
35.37
-
May 7, 2026
35.32
35.32
35.32
35.32
35.32
-
May 6, 2026
35.73
35.73
35.73
35.73
35.73
-
May 5, 2026
35.39
35.39
35.39
35.39
35.39
-
May 4, 2026
35.04
35.04
35.04
35.04
35.04
-
May 1, 2026
35.05
35.05
35.05
35.05
35.05
-
Apr 30, 2026
35.00
35.00
35.00
35.00
35.00
-
Apr 29, 2026
34.43
34.43
34.43
34.43
34.43
-
Apr 28, 2026
34.45
34.45
34.45
34.45
34.45
-
Apr 27, 2026
34.79
34.79
34.79
34.79
34.79
-
Apr 24, 2026
34.88
34.88
34.88
34.88
34.88
-
Apr 23, 2026
34.98
34.98
34.98
34.98
34.98
-
Apr 22, 2026
34.84
34.84
34.84
34.84
34.84
-
Apr 21, 2026
34.92
34.92
34.92
34.92
34.92
-
Apr 20, 2026
35.22
35.22
35.22
35.22
35.22
-
Apr 17, 2026
35.04
35.04
35.04
35.04
35.04
-
Apr 16, 2026
34.53
34.53
34.53
34.53
34.53
-
Apr 15, 2026
34.50
34.50
34.50
34.50
34.50
-
Apr 14, 2026
34.68
34.68
34.68
34.68
34.68
-
Apr 13, 2026
34.50
34.50
34.50
34.50
34.50
-
Apr 10, 2026
34.11
34.11
34.11
34.11
34.11
-
Apr 9, 2026
34.22
34.22
34.22
34.22
34.22
-
Apr 8, 2026
34.15
34.15
34.15
34.15
34.15
-
Apr 7, 2026
33.23
33.23
33.23
33.23
33.23
-
Apr 6, 2026
33.23
33.23
33.23
33.23
33.23
-
Apr 2, 2026
33.12
33.12
33.12
33.12
33.12
-
Apr 1, 2026
32.99
32.99
32.99
32.99
32.99
-
Mar 31, 2026
32.70
32.70
32.70
32.70
32.70
-
Mar 30, 2026
31.83
31.83
31.83
31.83
31.83
-
Mar 27, 2026
32.15
32.15
32.15
32.15
32.15
-
Mar 26, 2026
32.64
32.64
32.64
32.64
32.64
-
Mar 25, 2026
33.03
33.03
33.03
33.03
33.03
-
Mar 24, 2026
32.92
32.92
32.92
32.92
32.92
-
Mar 23, 2026
32.81
32.81
32.81
32.81
32.81
-
Mar 20, 2026
32.36
32.36
32.36
32.36
32.36
-
Mar 19, 2026
33.05
33.05
33.05
33.05
33.05
-
Mar 18, 2026
33.06
33.06
33.06
33.06
33.06
-
Mar 17, 2026
33.48
33.48
33.48
33.48
33.48
-
Mar 16, 2026
33.38
33.38
33.38
33.38
33.38
-
Mar 13, 2026
33.05
33.05
33.05
33.05
33.05
-
Mar 12, 2026
33.10
33.10
33.10
33.10
33.10
-
Mar 11, 2026
33.68
33.68
33.68
33.68
33.68
-
Mar 10, 2026
33.90
33.90
33.90
33.90
33.90
-
Mar 9, 2026
34.20
34.20
34.20
34.20
34.20
-
Mar 6, 2026
33.95
33.95
33.95
33.95
33.95
-
Mar 5, 2026
34.35
34.35
34.35
34.35
34.35
-
Mar 4, 2026
34.78
34.78
34.78
34.78
34.78
-
Mar 3, 2026
34.68
34.68
34.68
34.68
34.68
-
Mar 2, 2026
35.25
35.25
35.25
35.25
35.25
-
Feb 27, 2026
35.28
35.28
35.28
35.28
35.28
-
Feb 26, 2026
35.50
35.50
35.50
35.50
35.50
-
Feb 25, 2026
35.10
35.10
35.10
35.10
35.10
-
Feb 24, 2026
35.14
35.14
35.14
35.14
35.14
-
Feb 23, 2026
34.68
34.68
34.68
34.68
34.68
-
Feb 20, 2026
35.24
35.24
35.24
35.24
35.24
-
Feb 19, 2026
35.19
35.19
35.19
35.19
35.19
-
Feb 18, 2026
35.26
35.26
35.26
35.26
35.26
-
Feb 17, 2026
35.17
35.17
35.17
35.17
35.17
-
Feb 13, 2026
35.17
35.17
35.17
35.17
35.17
-
Feb 12, 2026
34.78
34.78
34.78
34.78
34.78
-
Feb 11, 2026
35.01
35.01
35.01
35.01
35.01
-
Feb 10, 2026
35.02
35.02
35.02
35.02
35.02
-
Feb 9, 2026
34.87
34.87
34.87
34.87
34.87
-
Feb 6, 2026
34.78
34.78
34.78
34.78
34.78
-
Feb 5, 2026
33.79
33.79
33.79
33.79
33.79
-
Feb 4, 2026
34.16
34.16
34.16
34.16
34.16
-
Feb 3, 2026
34.13
34.13
34.13
34.13
34.13
-
Feb 2, 2026
34.11
34.11
34.11
34.11
34.11
-
Jan 30, 2026
33.98
33.98
33.98
33.98
33.98
-
Jan 29, 2026
34.35
34.35
34.35
34.35
34.35
-
Jan 28, 2026
34.32
34.32
34.32
34.32
34.32
-
Jan 27, 2026
34.47
34.47
34.47
34.47
34.47
-
Jan 26, 2026
34.43
34.43
34.43
34.43
34.43
-
Jan 23, 2026
34.35
34.35
34.35
34.35
34.35
-
Jan 22, 2026
34.56
34.56
34.56
34.56
34.56
-
Jan 21, 2026
34.55
34.55
34.55
34.55
34.55
-
Jan 20, 2026
34.03
34.03
34.03
34.03
34.03
-
Jan 16, 2026
34.60
34.60
34.60
34.60
34.60
-
Jan 15, 2026
34.63
34.63
34.63
34.63
34.63
-
Jan 14, 2026
34.39
34.39
34.39
34.39
34.39
-
Jan 13, 2026
34.42
34.42
34.42
34.42
34.42
-
Jan 12, 2026
34.41
34.41
34.41
34.41
34.41
-
Jan 9, 2026
34.31
34.31
34.31
34.31
34.31
-
Jan 8, 2026
34.13
34.13
34.13
34.13
34.13
-
Jan 7, 2026
34.05
34.05
34.05
34.05
34.05
-
Jan 6, 2026
34.36
34.36
34.36
34.36
34.36
-
Jan 5, 2026
33.95
33.95
33.95
33.95
33.95
-
Jan 2, 2026
33.66
33.66
33.66
33.66
33.66
-
Dec 31, 2025
33.33
33.33
33.33
33.33
33.33
-
Dec 30, 2025
33.65
33.65
33.65
33.65
33.65
-
Dec 29, 2025
33.74
33.74
33.74
33.74
33.74
-
Dec 26, 2025
33.86
33.86
33.86
33.86
33.86
-
Dec 24, 2025
33.89
33.89
33.89
33.89
33.89
-
Dec 23, 2025
33.82
33.82
33.82
33.82
33.82
-
Dec 22, 2025
33.89
33.89
33.89
33.89
33.89
-
Dec 19, 2025
33.49
33.49
33.49
33.49
33.49
-
Dec 18, 2025
2.703
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
33.24
33.24
33.24
33.24
33.24
-
Dec 17, 2025
35.78
35.78
35.78
35.78
33.08
-
Dec 16, 2025
35.92
35.92
35.92
35.92
33.21
-
Dec 15, 2025
36.10
36.10
36.10
36.10
33.37
-
Dec 12, 2025
36.16
36.16
36.16
36.16
33.43
-
Dec 11, 2025
36.57
36.57
36.57
36.57
33.81
-
Dec 10, 2025
36.29
36.29
36.29
36.29
33.55
-
Dec 9, 2025
35.84
35.84
35.84
35.84
33.13
-
Dec 8, 2025
36.05
36.05
36.05
36.05
33.33
-
Dec 5, 2025
36.16
36.16
36.16
36.16
33.43
-
Dec 4, 2025
36.14
36.14
36.14
36.14
33.41
-
Dec 3, 2025
36.09
36.09
36.09
36.09
33.36
-
Dec 2, 2025
35.76
35.76
35.76
35.76
33.06
-
Dec 1, 2025
35.75
35.75
35.75
35.75
33.05
-
Nov 28, 2025
36.01
36.01
36.01
36.01
33.29
-
Nov 26, 2025
35.85
35.85
35.85
35.85
33.14
-
Nov 25, 2025
35.64
35.64
35.64
35.64
32.95
-
Nov 24, 2025
35.19
35.19
35.19
35.19
32.53
-
Nov 21, 2025
34.91
34.91
34.91
34.91
32.27
-
Nov 20, 2025
34.29
34.29
34.29
34.29
31.70
-
Nov 19, 2025
34.68
34.68
34.68
34.68
32.06
-
Nov 18, 2025
34.64
34.64
34.64
34.64
32.02
-
Nov 17, 2025
34.56
34.56
34.56
34.56
31.95
-
Nov 14, 2025
35.09
35.09
35.09
35.09
32.44
-
Nov 13, 2025
35.15
35.15
35.15
35.15
32.49
-
Nov 12, 2025
35.76
35.76
35.76
35.76
33.06
-
Nov 11, 2025
35.84
35.84
35.84
35.84
33.13
-
Nov 10, 2025
35.76
35.76
35.76
35.76
33.06
-
Nov 7, 2025
35.47
35.47
35.47
35.47
32.79
-
Nov 6, 2025
35.18
35.18
35.18
35.18
32.52
-
Nov 5, 2025
35.38
35.38
35.38
35.38
32.71
-
Nov 4, 2025
35.19
35.19
35.19
35.19
32.53
-
Nov 3, 2025
35.54
35.54
35.54
35.54
32.86
-
Oct 31, 2025
35.57
35.57
35.57
35.57
32.88
-
