Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
48.72
+0.49 (1.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.45 | 48.74 | 48.45 | 48.73 | 48.73 | 1.02% | 4,030 |
| Sep 25, 2025 | 48.47 | 48.47 | 48.12 | 48.23 | 48.23 | -0.55% | 1,816 |
| Sep 24, 2025 | 48.37 | 48.64 | 48.37 | 48.50 | 48.50 | 0.07% | 4,213 |
| Sep 23, 2025 | 48.43 | 48.47 | 48.43 | 48.47 | 48.47 | 0.55% | 588 |
| Sep 22, 2025 | 48.15 | 48.22 | 48.06 | 48.21 | 48.21 | -0.54% | 1,580 |
| Sep 19, 2025 | 48.41 | 48.47 | 48.41 | 48.47 | 48.25 | -0.36% | 165,521 |
| Sep 18, 2025 | 48.56 | 48.73 | 48.56 | 48.64 | 48.43 | -0.13% | 2,372 |
| Sep 17, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.49 | 0.26% | 304 |
| Sep 16, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.36 | -0.44% | 148 |
| Sep 15, 2025 | 48.84 | 48.84 | 48.79 | 48.79 | 48.58 | -0.65% | 469 |
| Sep 12, 2025 | 49.20 | 49.23 | 49.11 | 49.11 | 48.89 | -0.62% | 7,597 |
| Sep 11, 2025 | 48.91 | 49.42 | 48.91 | 49.42 | 49.20 | 1.32% | 1,235 |
| Sep 10, 2025 | 48.72 | 48.78 | 48.58 | 48.78 | 48.56 | -0.22% | 757 |
| Sep 9, 2025 | 48.73 | 48.91 | 48.73 | 48.88 | 48.66 | -0.21% | 3,977 |
| Sep 8, 2025 | 48.90 | 48.98 | 48.90 | 48.98 | 48.77 | 0.21% | 513 |
| Sep 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.67 | -0.44% | 149 |
| Sep 4, 2025 | 49.03 | 49.10 | 48.95 | 49.10 | 48.88 | 0.56% | 5,824 |
| Sep 3, 2025 | 48.65 | 48.83 | 48.65 | 48.83 | 48.61 | -0.26% | 1,128 |
| Sep 2, 2025 | 48.78 | 48.95 | 48.78 | 48.95 | 48.74 | -0.08% | 2,089 |
| Aug 29, 2025 | 49.07 | 49.07 | 48.99 | 49.00 | 48.78 | -0.17% | 2,246 |
| Aug 28, 2025 | 48.93 | 49.08 | 48.93 | 49.08 | 48.86 | -0.37% | 4,898 |
| Aug 27, 2025 | 49.18 | 49.26 | 49.17 | 49.26 | 49.04 | 0.44% | 5,339 |
| Aug 26, 2025 | 48.87 | 49.04 | 48.87 | 49.04 | 48.83 | -0.03% | 2,136 |
| Aug 25, 2025 | 49.15 | 49.16 | 49.06 | 49.06 | 48.84 | -0.56% | 5,269 |
| Aug 22, 2025 | 49.48 | 49.48 | 49.33 | 49.33 | 49.11 | 0.40% | 1,051 |
| Aug 21, 2025 | 49.16 | 49.18 | 49.11 | 49.14 | 48.92 | -0.27% | 1,852 |
| Aug 20, 2025 | 49.03 | 49.27 | 49.03 | 49.27 | 49.05 | 0.79% | 357 |
| Aug 19, 2025 | 48.63 | 48.88 | 48.63 | 48.88 | 48.67 | 0.92% | 300 |
| Aug 18, 2025 | 48.54 | 48.54 | 48.44 | 48.44 | 48.22 | -0.27% | 499 |
| Aug 15, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.35 | -0.19% | 189 |
| Aug 14, 2025 | 48.70 | 48.70 | 48.56 | 48.66 | 48.45 | -0.71% | 3,001 |
| Aug 13, 2025 | 48.60 | 49.01 | 48.60 | 49.01 | 48.79 | 1.11% | 2,573 |
| Aug 12, 2025 | 48.29 | 48.47 | 48.29 | 48.47 | 48.26 | 0.37% | 11,667 |
| Aug 11, 2025 | 48.46 | 48.46 | 48.29 | 48.29 | 48.08 | -0.19% | 479 |
| Aug 8, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | 0.53% | 142 |
| Aug 7, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.91 | -0.55% | 217 |
| Aug 6, 2025 | 48.41 | 48.44 | 48.36 | 48.39 | 48.18 | 0.35% | 3,756 |
| Aug 5, 2025 | 48.20 | 48.29 | 48.13 | 48.22 | 48.01 | 0.07% | 3,905 |
| Aug 4, 2025 | 48.12 | 48.18 | 48.12 | 48.18 | 47.97 | 1.21% | 1,595 |
| Aug 1, 2025 | 47.55 | 47.67 | 47.45 | 47.61 | 47.40 | -0.43% | 1,148 |
| Jul 31, 2025 | 48.15 | 48.15 | 47.81 | 47.81 | 47.60 | -0.54% | 544 |
| Jul 30, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.86 | -0.40% | 173 |
| Jul 29, 2025 | 48.20 | 48.26 | 48.13 | 48.26 | 48.05 | 0.26% | 316 |
| Jul 28, 2025 | 48.32 | 48.35 | 48.14 | 48.14 | 47.93 | -0.84% | 2,603 |
| Jul 25, 2025 | 48.41 | 48.57 | 48.41 | 48.55 | 48.33 | 0.17% | 1,978 |
| Jul 24, 2025 | 48.49 | 48.49 | 48.47 | 48.47 | 48.25 | 0.04% | 350 |
| Jul 23, 2025 | 48.38 | 48.45 | 48.32 | 48.45 | 48.24 | 0.34% | 4,244 |
| Jul 22, 2025 | 47.78 | 48.29 | 47.78 | 48.29 | 48.07 | 0.68% | 1,544 |
| Jul 21, 2025 | 48.14 | 48.14 | 47.96 | 47.96 | 47.75 | -0.34% | 716 |
| Jul 18, 2025 | 48.23 | 48.23 | 48.12 | 48.12 | 47.91 | 0.23% | 349 |