Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
47.05
-0.43 (-0.91%)
Mar 28, 2025, 4:10 PM EDT - Market open
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.49 | 47.49 | 46.96 | 47.05 | 47.05 | -0.91% | 1,983 |
| Mar 27, 2025 | 47.59 | 47.70 | 47.45 | 47.48 | 47.48 | -0.16% | 2,970 |
| Mar 26, 2025 | 47.73 | 47.81 | 47.56 | 47.56 | 47.56 | 0.29% | 3,608 |
| Mar 25, 2025 | 47.66 | 47.66 | 47.42 | 47.42 | 47.42 | -0.26% | 1,430 |
| Mar 24, 2025 | 47.46 | 47.56 | 47.37 | 47.55 | 47.55 | 0.96% | 1,090 |
| Mar 21, 2025 | 46.94 | 47.10 | 46.94 | 47.10 | 46.88 | -0.49% | 731 |
| Mar 20, 2025 | 47.43 | 47.43 | 47.29 | 47.33 | 47.11 | -0.48% | 1,195 |
| Mar 19, 2025 | 47.25 | 47.60 | 47.25 | 47.56 | 47.34 | 0.61% | 3,763 |
| Mar 18, 2025 | 47.30 | 47.30 | 47.18 | 47.27 | 47.05 | -0.54% | 2,122 |
| Mar 17, 2025 | 46.78 | 47.53 | 46.78 | 47.53 | 47.31 | 1.14% | 1,421 |
| Mar 14, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.77 | 1.52% | 463 |
| Mar 13, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.07 | -1.17% | 137 |
| Mar 12, 2025 | 46.75 | 47.01 | 46.73 | 46.84 | 46.62 | -0.35% | 3,575 |
| Mar 11, 2025 | 47.26 | 47.27 | 47.00 | 47.00 | 46.78 | -1.65% | 9,607 |
| Mar 10, 2025 | 47.96 | 48.15 | 47.55 | 47.79 | 47.57 | -1.06% | 11,475 |
| Mar 7, 2025 | 47.57 | 48.30 | 47.57 | 48.30 | 48.08 | 0.90% | 1,723 |
| Mar 6, 2025 | 47.77 | 48.01 | 47.74 | 47.87 | 47.65 | -0.84% | 1,465 |
| Mar 5, 2025 | 48.10 | 48.28 | 47.80 | 48.28 | 48.05 | 0.50% | 1,664 |
| Mar 4, 2025 | 48.19 | 48.22 | 48.04 | 48.04 | 47.82 | -1.47% | 879 |
| Mar 3, 2025 | 49.25 | 49.29 | 48.59 | 48.76 | 48.53 | -0.60% | 2,974 |
| Feb 28, 2025 | 48.60 | 49.05 | 48.59 | 49.05 | 48.82 | 0.97% | 1,616 |
| Feb 27, 2025 | 48.79 | 48.79 | 48.57 | 48.58 | 48.35 | -0.43% | 4,796 |
| Feb 26, 2025 | 48.93 | 49.09 | 48.79 | 48.79 | 48.56 | -0.34% | 1,154 |
| Feb 25, 2025 | 48.98 | 49.07 | 48.86 | 48.96 | 48.73 | 0.27% | 174,250 |
| Feb 24, 2025 | 48.90 | 48.90 | 48.83 | 48.83 | 48.60 | 0.43% | 3,888 |
| Feb 21, 2025 | 48.61 | 48.62 | 48.61 | 48.62 | 48.39 | -0.90% | 1,231 |
| Feb 20, 2025 | 48.81 | 49.06 | 48.81 | 49.06 | 48.83 | -0.06% | 626 |
| Feb 19, 2025 | 48.70 | 49.09 | 48.70 | 49.09 | 48.86 | 0.56% | 2,745 |
| Feb 18, 2025 | 48.75 | 48.82 | 48.75 | 48.82 | 48.59 | 0.14% | 258 |
| Feb 14, 2025 | 48.72 | 48.75 | 48.72 | 48.75 | 48.52 | -0.44% | 1,009 |
| Feb 13, 2025 | 48.67 | 48.97 | 48.67 | 48.97 | 48.74 | 0.93% | 268 |
| Feb 12, 2025 | 48.54 | 48.54 | 48.52 | 48.52 | 48.29 | -0.54% | 551 |
| Feb 11, 2025 | 48.66 | 48.78 | 48.66 | 48.78 | 48.55 | 0.17% | 1,790 |
| Feb 10, 2025 | 48.53 | 48.70 | 48.53 | 48.70 | 48.47 | - | 1,594 |
| Feb 7, 2025 | 48.78 | 48.78 | 48.69 | 48.69 | 48.47 | -0.48% | 936 |
| Feb 6, 2025 | 48.84 | 48.93 | 48.84 | 48.93 | 48.70 | -0.16% | 1,567 |
| Feb 5, 2025 | 48.74 | 49.01 | 48.74 | 49.01 | 48.78 | 0.98% | 774 |
| Feb 4, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.30 | 0.04% | 149 |
| Feb 3, 2025 | 47.96 | 48.65 | 47.96 | 48.51 | 48.29 | -0.24% | 3,715 |
| Jan 31, 2025 | 49.04 | 49.04 | 48.58 | 48.63 | 48.40 | -0.82% | 770 |
| Jan 30, 2025 | 49.11 | 49.13 | 49.03 | 49.03 | 48.80 | 1.04% | 890 |
| Jan 29, 2025 | 48.53 | 48.53 | 48.49 | 48.53 | 48.30 | -0.08% | 569 |
| Jan 28, 2025 | 48.78 | 48.83 | 48.57 | 48.57 | 48.34 | -0.73% | 1,122 |
| Jan 27, 2025 | 48.75 | 48.92 | 48.75 | 48.92 | 48.69 | 0.74% | 990 |
| Jan 24, 2025 | 48.41 | 48.62 | 48.41 | 48.56 | 48.33 | 0.17% | 1,197 |
| Jan 23, 2025 | 48.48 | 48.49 | 48.48 | 48.48 | 48.25 | -0.04% | 1,169 |
| Jan 22, 2025 | 48.59 | 48.59 | 48.50 | 48.50 | 48.27 | -0.48% | 425 |
| Jan 21, 2025 | 48.59 | 48.73 | 48.59 | 48.73 | 48.50 | 1.00% | 592 |
| Jan 17, 2025 | 48.42 | 48.42 | 48.25 | 48.25 | 48.02 | 0.31% | 332 |
| Jan 16, 2025 | 47.68 | 48.10 | 47.68 | 48.10 | 47.87 | 0.87% | 4,360 |