Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
48.26
0.00 (0.00%)
Jul 29, 2025, 4:00 PM - Market open
BMVP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 18, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.31 | -0.22% | 90 |
Jun 17, 2025 | 47.75 | 47.75 | 47.60 | 47.60 | 47.42 | -0.57% | 217 |
Jun 16, 2025 | 47.75 | 47.87 | 47.75 | 47.87 | 47.69 | 0.54% | 439 |
Jun 13, 2025 | 47.97 | 48.06 | 47.62 | 47.62 | 47.44 | -0.87% | 451 |
Jun 12, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.85 | 0.57% | 219 |
Jun 11, 2025 | 47.87 | 47.91 | 47.76 | 47.76 | 47.58 | -0.40% | 705 |
Jun 10, 2025 | 48.02 | 48.02 | 47.96 | 47.96 | 47.78 | -0.01% | 376 |
Jun 9, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.78 | -0.53% | 43 |
Jun 6, 2025 | 48.35 | 48.35 | 48.00 | 48.22 | 48.03 | 0.78% | 691 |
Jun 5, 2025 | 47.76 | 47.84 | 47.76 | 47.84 | 47.66 | -0.25% | 126 |
Jun 4, 2025 | 48.26 | 48.26 | 47.96 | 47.96 | 47.78 | -0.66% | 757 |
Jun 3, 2025 | 48.12 | 48.28 | 47.91 | 48.28 | 48.10 | 0.25% | 2,127 |
Jun 2, 2025 | 47.90 | 48.16 | 47.81 | 48.16 | 47.98 | 0.16% | 2,379 |
May 30, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.90 | 0.59% | 174 |
May 29, 2025 | 47.61 | 47.80 | 47.61 | 47.80 | 47.62 | 0.24% | 464 |
May 28, 2025 | 47.76 | 47.78 | 47.69 | 47.69 | 47.51 | -0.53% | 1,151 |
May 27, 2025 | 47.79 | 47.98 | 47.79 | 47.94 | 47.76 | 1.16% | 831 |
May 23, 2025 | 47.16 | 47.39 | 47.16 | 47.39 | 47.21 | -0.10% | 332 |
May 22, 2025 | 47.57 | 47.63 | 47.44 | 47.44 | 47.26 | -0.45% | 2,260 |
May 21, 2025 | 48.01 | 48.05 | 47.65 | 47.65 | 47.47 | -1.37% | 2,078 |
May 20, 2025 | 48.41 | 48.41 | 48.24 | 48.32 | 48.13 | -0.15% | 505 |
May 19, 2025 | 47.95 | 48.46 | 47.95 | 48.39 | 48.21 | 0.38% | 2,023 |
May 16, 2025 | 48.07 | 48.21 | 48.07 | 48.21 | 48.03 | 1.02% | 1,601 |