Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
48.99
-0.09 (-0.18%)
At close: Aug 29, 2025, 4:00 PM
49.00
+0.01 (0.01%)
After-hours: Aug 29, 2025, 4:10 PM EDT
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | - | -0.01% | 2,006 |
| Aug 28, 2025 | 48.93 | 49.08 | 48.93 | 49.08 | 49.08 | -0.37% | 4,898 |
| Aug 27, 2025 | 49.18 | 49.26 | 49.17 | 49.26 | 49.26 | 0.44% | 5,339 |
| Aug 26, 2025 | 48.87 | 49.04 | 48.87 | 49.04 | 49.04 | -0.03% | 2,136 |
| Aug 25, 2025 | 49.15 | 49.16 | 49.06 | 49.06 | 49.06 | -0.56% | 5,269 |
| Aug 22, 2025 | 49.48 | 49.48 | 49.33 | 49.33 | 49.33 | 0.40% | 1,051 |
| Aug 21, 2025 | 49.16 | 49.18 | 49.11 | 49.14 | 49.14 | -0.27% | 1,852 |
| Aug 20, 2025 | 49.03 | 49.27 | 49.03 | 49.27 | 49.27 | 0.79% | 357 |
| Aug 19, 2025 | 48.63 | 48.88 | 48.63 | 48.88 | 48.88 | 0.92% | 300 |
| Aug 18, 2025 | 48.54 | 48.54 | 48.44 | 48.44 | 48.44 | -0.27% | 499 |
| Aug 15, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.19% | 189 |
| Aug 14, 2025 | 48.70 | 48.70 | 48.56 | 48.66 | 48.66 | -0.71% | 3,001 |
| Aug 13, 2025 | 48.60 | 49.01 | 48.60 | 49.01 | 49.01 | 1.11% | 2,573 |
| Aug 12, 2025 | 48.29 | 48.47 | 48.29 | 48.47 | 48.47 | 0.37% | 11,667 |
| Aug 11, 2025 | 48.46 | 48.46 | 48.29 | 48.29 | 48.29 | -0.19% | 479 |
| Aug 8, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.53% | 142 |
| Aug 7, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.55% | 217 |
| Aug 6, 2025 | 48.41 | 48.44 | 48.36 | 48.39 | 48.39 | 0.35% | 3,756 |
| Aug 5, 2025 | 48.20 | 48.29 | 48.13 | 48.22 | 48.22 | 0.07% | 3,905 |
| Aug 4, 2025 | 48.12 | 48.18 | 48.12 | 48.18 | 48.18 | 1.21% | 1,595 |
| Aug 1, 2025 | 47.55 | 47.67 | 47.45 | 47.61 | 47.61 | -0.43% | 1,148 |
| Jul 31, 2025 | 48.15 | 48.15 | 47.81 | 47.81 | 47.81 | -0.54% | 544 |
| Jul 30, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.40% | 173 |
| Jul 29, 2025 | 48.20 | 48.26 | 48.13 | 48.26 | 48.26 | 0.26% | 316 |
| Jul 28, 2025 | 48.32 | 48.35 | 48.14 | 48.14 | 48.14 | -0.84% | 2,603 |
| Jul 25, 2025 | 48.41 | 48.57 | 48.41 | 48.55 | 48.55 | 0.17% | 1,978 |
| Jul 24, 2025 | 48.49 | 48.49 | 48.47 | 48.47 | 48.47 | 0.04% | 350 |
| Jul 23, 2025 | 48.38 | 48.45 | 48.32 | 48.45 | 48.45 | 0.34% | 4,244 |
| Jul 22, 2025 | 47.78 | 48.29 | 47.78 | 48.29 | 48.29 | 0.68% | 1,544 |
| Jul 21, 2025 | 48.14 | 48.14 | 47.96 | 47.96 | 47.96 | -0.34% | 716 |
| Jul 18, 2025 | 48.23 | 48.23 | 48.12 | 48.12 | 48.12 | 0.23% | 349 |
| Jul 17, 2025 | 47.89 | 48.01 | 47.80 | 48.01 | 48.01 | 0.31% | 893 |
| Jul 16, 2025 | 47.83 | 47.86 | 47.73 | 47.86 | 47.86 | 0.42% | 601 |
| Jul 15, 2025 | 47.94 | 47.94 | 47.66 | 47.66 | 47.66 | -1.19% | 1,120 |
| Jul 14, 2025 | 48.23 | 48.24 | 48.23 | 48.24 | 48.24 | 0.38% | 237 |
| Jul 11, 2025 | 48.07 | 48.11 | 48.06 | 48.06 | 48.06 | -0.99% | 1,521 |
| Jul 10, 2025 | 48.62 | 48.62 | 48.54 | 48.54 | 48.54 | 0.01% | 409 |
| Jul 9, 2025 | 48.36 | 48.55 | 48.36 | 48.53 | 48.53 | 0.25% | 4,700 |
| Jul 8, 2025 | 48.46 | 48.46 | 48.41 | 48.41 | 48.41 | -0.19% | 877 |
| Jul 7, 2025 | 48.68 | 48.68 | 48.39 | 48.50 | 48.50 | -0.55% | 1,884 |
| Jul 3, 2025 | 48.40 | 48.77 | 48.40 | 48.77 | 48.77 | 0.82% | 1,464 |
| Jul 2, 2025 | 48.31 | 48.37 | 48.10 | 48.37 | 48.37 | -0.47% | 2,399 |
| Jul 1, 2025 | 48.42 | 48.61 | 48.42 | 48.60 | 48.60 | 0.49% | 2,308 |
| Jun 30, 2025 | 48.10 | 48.40 | 48.03 | 48.36 | 48.36 | 0.81% | 5,301 |
| Jun 27, 2025 | 47.92 | 48.12 | 47.87 | 47.97 | 47.97 | 0.52% | 6,044 |
| Jun 26, 2025 | 47.63 | 47.76 | 47.60 | 47.72 | 47.72 | 0.59% | 7,006 |
| Jun 25, 2025 | 47.62 | 47.66 | 47.44 | 47.44 | 47.44 | -1.13% | 2,662 |
| Jun 24, 2025 | 47.97 | 47.98 | 47.95 | 47.98 | 47.98 | 0.13% | 1,618 |
| Jun 23, 2025 | 47.66 | 47.92 | 47.42 | 47.92 | 47.92 | 0.72% | 2,567 |
| Jun 20, 2025 | 47.67 | 47.76 | 47.48 | 47.58 | 47.40 | 0.17% | 3,080 |