Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
47.47
+0.67 (1.43%)
At close: May 12, 2025, 4:00 PM
47.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.36 | 47.47 | 47.36 | 47.47 | 47.47 | 1.43% | 782 |
| May 9, 2025 | 46.88 | 46.88 | 46.80 | 46.80 | 46.80 | -0.04% | 412 |
| May 8, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.28% | 49 |
| May 7, 2025 | 47.19 | 47.19 | 46.87 | 46.95 | 46.95 | 0.23% | 999 |
| May 6, 2025 | 46.84 | 46.85 | 46.84 | 46.85 | 46.85 | -0.16% | 237 |
| May 5, 2025 | 46.81 | 47.07 | 46.81 | 46.92 | 46.92 | -0.19% | 2,251 |
| May 2, 2025 | 46.91 | 47.01 | 46.91 | 47.01 | 47.01 | 1.04% | 857 |
| May 1, 2025 | 46.55 | 46.55 | 46.52 | 46.52 | 46.52 | -0.26% | 602 |
| Apr 30, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.80% | 100 |
| Apr 29, 2025 | 46.20 | 46.28 | 46.20 | 46.28 | 46.28 | 0.55% | 160 |
| Apr 28, 2025 | 45.81 | 46.02 | 45.64 | 46.02 | 46.02 | 0.74% | 1,901 |
| Apr 25, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.74% | 158 |
| Apr 24, 2025 | 45.85 | 46.03 | 45.85 | 46.03 | 46.03 | 0.06% | 876 |
| Apr 23, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | 0.61% | 1,838 |
| Apr 22, 2025 | 45.30 | 45.75 | 45.30 | 45.72 | 45.72 | 2.08% | 11,675 |
| Apr 21, 2025 | 44.96 | 44.97 | 44.35 | 44.79 | 44.79 | -1.75% | 5,124 |
| Apr 17, 2025 | 45.70 | 45.85 | 45.59 | 45.59 | 45.59 | 0.74% | 1,422 |
| Apr 16, 2025 | 45.74 | 45.78 | 45.07 | 45.25 | 45.25 | -1.21% | 3,107 |
| Apr 15, 2025 | 45.87 | 45.87 | 45.80 | 45.80 | 45.80 | -0.28% | 404 |
| Apr 14, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.37% | 402 |
| Apr 11, 2025 | 44.49 | 45.32 | 44.43 | 45.31 | 45.31 | 1.63% | 2,739 |
| Apr 10, 2025 | 44.85 | 44.90 | 44.49 | 44.59 | 44.59 | -2.09% | 1,565 |
| Apr 9, 2025 | 42.78 | 45.54 | 42.59 | 45.54 | 45.54 | 6.59% | 3,301 |
| Apr 8, 2025 | 44.44 | 44.44 | 42.72 | 42.72 | 42.72 | -1.49% | 3,176 |
| Apr 7, 2025 | 42.74 | 43.75 | 42.01 | 43.37 | 43.37 | -1.17% | 13,738 |
| Apr 4, 2025 | 45.35 | 45.35 | 43.88 | 43.89 | 43.89 | -5.50% | 4,829 |
| Apr 3, 2025 | 46.67 | 46.84 | 46.44 | 46.44 | 46.44 | -3.54% | 4,240 |
| Apr 2, 2025 | 47.93 | 48.14 | 47.83 | 48.14 | 48.14 | 0.92% | 2,433 |
| Apr 1, 2025 | 47.33 | 47.84 | 47.33 | 47.70 | 47.70 | - | 8,541 |
| Mar 31, 2025 | 47.39 | 47.84 | 47.25 | 47.70 | 47.70 | 1.38% | 2,603 |
| 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 |