Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
51.30
-0.51 (-0.98%)
At close: Mar 10, 2026, 4:00 PM EDT
51.30
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.53 | 51.81 | 51.26 | 51.81 | 51.81 | -0.28% | 1,559 |
| Mar 6, 2026 | 51.48 | 51.95 | 51.48 | 51.95 | 51.95 | -0.58% | 798 |
| Mar 5, 2026 | 52.43 | 52.44 | 52.08 | 52.26 | 52.26 | -1.00% | 999 |
| Mar 4, 2026 | 52.55 | 52.78 | 52.55 | 52.78 | 52.78 | 0.51% | 530 |
| Mar 3, 2026 | 52.41 | 52.55 | 52.41 | 52.52 | 52.51 | -0.56% | 413 |
| Mar 2, 2026 | 52.58 | 52.81 | 52.36 | 52.81 | 52.81 | - | 1,653 |
| Feb 27, 2026 | 52.86 | 52.86 | 52.81 | 52.81 | 52.81 | 0.23% | 117 |
| Feb 26, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.62% | 146 |
| Feb 25, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.15% | 267 |
| Feb 24, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.54% | 12 |
| Feb 23, 2026 | 52.67 | 52.67 | 52.16 | 52.16 | 52.16 | -1.04% | 514 |
| Feb 20, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.51% | 263 |
| Feb 19, 2026 | 52.36 | 52.44 | 52.36 | 52.44 | 52.44 | -0.12% | 975 |
| Feb 18, 2026 | 52.33 | 52.50 | 52.33 | 52.50 | 52.50 | 0.44% | 236 |
| Feb 17, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.18% | 407 |
| Feb 13, 2026 | 51.77 | 52.51 | 51.77 | 52.37 | 52.37 | 1.10% | 1,166 |
| Feb 12, 2026 | 52.12 | 52.12 | 51.80 | 51.80 | 51.80 | -1.38% | 346 |
| Feb 11, 2026 | 52.79 | 52.79 | 52.52 | 52.52 | 52.52 | -0.28% | 674 |
| Feb 10, 2026 | 52.72 | 52.72 | 52.67 | 52.67 | 52.67 | -0.22% | 440 |
| Feb 9, 2026 | 52.84 | 52.89 | 52.79 | 52.79 | 52.78 | -0.31% | 5,555 |
| Feb 6, 2026 | 52.82 | 52.95 | 52.82 | 52.95 | 52.95 | 1.49% | 808 |
| Feb 5, 2026 | 51.71 | 52.25 | 51.71 | 52.18 | 52.18 | 0.06% | 2,435 |
| Feb 4, 2026 | 52.11 | 52.19 | 52.08 | 52.14 | 52.14 | 1.08% | 791 |
| Feb 3, 2026 | 51.70 | 51.70 | 51.52 | 51.59 | 51.59 | 0.25% | 996 |
| Feb 2, 2026 | 51.31 | 51.46 | 51.31 | 51.46 | 51.46 | 0.64% | 1,957 |
| Jan 30, 2026 | 50.50 | 51.13 | 50.50 | 51.13 | 51.13 | 0.41% | 3,243 |
| Jan 29, 2026 | 51.00 | 51.08 | 50.87 | 50.92 | 50.92 | 0.25% | 3,660 |
| Jan 28, 2026 | 50.94 | 50.94 | 50.80 | 50.80 | 50.80 | -0.51% | 761 |
| Jan 27, 2026 | 51.09 | 51.09 | 51.06 | 51.06 | 51.06 | 0.26% | 338 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.82 | 50.92 | 50.92 | 0.06% | 2,664 |
| Jan 23, 2026 | 50.84 | 50.89 | 50.70 | 50.89 | 50.89 | -0.22% | 5,918 |
| Jan 22, 2026 | 51.07 | 51.16 | 50.97 | 51.00 | 51.00 | 0.13% | 2,924 |
| Jan 21, 2026 | 50.89 | 50.93 | 50.69 | 50.93 | 50.93 | 1.11% | 1,611 |
| Jan 20, 2026 | 50.84 | 50.84 | 50.37 | 50.37 | 50.37 | -1.89% | 1,281 |
| Jan 16, 2026 | 51.42 | 51.43 | 51.34 | 51.34 | 51.34 | 0.11% | 760 |
| Jan 15, 2026 | 51.26 | 51.29 | 51.26 | 51.29 | 51.29 | 0.70% | 804 |
| Jan 14, 2026 | 50.17 | 50.93 | 50.17 | 50.93 | 50.93 | 0.60% | 1,747 |
| Jan 13, 2026 | 50.61 | 50.64 | 50.55 | 50.63 | 50.63 | 0.46% | 3,275 |
| Jan 12, 2026 | 50.00 | 50.39 | 50.00 | 50.39 | 50.39 | 0.48% | 6,118 |
| Jan 9, 2026 | 50.20 | 50.20 | 50.07 | 50.15 | 50.15 | 0.39% | 1,247 |
| Jan 8, 2026 | 49.52 | 49.98 | 49.40 | 49.96 | 49.96 | 0.85% | 2,878 |
| Jan 7, 2026 | 49.78 | 49.78 | 49.54 | 49.54 | 49.54 | -1.06% | 1,347 |
| Jan 6, 2026 | 49.72 | 50.11 | 49.72 | 50.07 | 50.07 | 0.95% | 2,634 |
| Jan 5, 2026 | 49.41 | 49.63 | 49.41 | 49.60 | 49.60 | 0.83% | 4,067 |
| Jan 2, 2026 | 48.86 | 49.29 | 48.66 | 49.19 | 49.19 | 0.72% | 6,601 |
| Dec 31, 2025 | 48.99 | 48.99 | 48.84 | 48.84 | 48.84 | -0.72% | 194 |
| Dec 30, 2025 | 49.19 | 49.22 | 49.19 | 49.20 | 49.20 | -0.23% | 552 |
| Dec 29, 2025 | 49.33 | 49.38 | 49.31 | 49.31 | 49.31 | -0.28% | 1,520 |
| Dec 26, 2025 | 49.50 | 49.50 | 49.44 | 49.44 | 49.44 | -0.05% | 1,336 |
| Dec 24, 2025 | 49.48 | 49.50 | 49.47 | 49.47 | 49.47 | 0.42% | 1,193 |