Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
49.96
+0.42 (0.84%)
At close: Jan 8, 2026, 4:00 PM EST
49.96
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 49.31 | 49.31 | 49.26 | 49.26 | 49.26 | 0.02% | 681 |
| Dec 22, 2025 | 49.03 | 49.27 | 49.03 | 49.25 | 49.25 | 0.10% | 3,302 |
| Dec 19, 2025 | 49.27 | 49.27 | 49.20 | 49.20 | 48.96 | 0.46% | 1,345 |
| Dec 18, 2025 | 49.39 | 49.39 | 48.98 | 48.98 | 48.73 | 0.01% | 6,495 |
| Dec 17, 2025 | 49.15 | 49.15 | 48.91 | 48.98 | 48.73 | -0.27% | 1,597 |
| Dec 16, 2025 | 49.32 | 49.32 | 49.10 | 49.11 | 48.86 | -0.94% | 8,355 |
| Dec 15, 2025 | 49.50 | 49.59 | 49.50 | 49.57 | 49.32 | 0.09% | 2,970 |
| Dec 12, 2025 | 49.88 | 49.90 | 49.48 | 49.53 | 49.28 | -0.74% | 1,784 |
| Dec 11, 2025 | 49.50 | 50.00 | 49.50 | 49.90 | 49.65 | 0.71% | 2,821 |
| Dec 10, 2025 | 48.70 | 49.55 | 48.70 | 49.55 | 49.30 | 1.32% | 730 |
| Dec 9, 2025 | 49.16 | 49.16 | 48.90 | 48.90 | 48.66 | -0.10% | 1,418 |
| Dec 8, 2025 | 49.13 | 49.13 | 48.95 | 48.95 | 48.71 | -0.58% | 1,005 |
| Dec 5, 2025 | 49.27 | 49.30 | 49.24 | 49.24 | 48.99 | 0.29% | 846 |
| Dec 4, 2025 | 49.17 | 49.17 | 49.10 | 49.10 | 48.85 | 0.20% | 718 |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | 0.13% | 417 |
| Dec 2, 2025 | 48.97 | 48.97 | 48.82 | 48.93 | 48.69 | -0.20% | 345 |
| Dec 1, 2025 | 49.24 | 49.38 | 49.03 | 49.03 | 48.78 | -0.87% | 3,832 |
| Nov 28, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.21 | 0.32% | 127 |
| Nov 26, 2025 | 49.40 | 49.40 | 49.30 | 49.30 | 49.06 | 0.42% | 533 |
| Nov 25, 2025 | 48.77 | 49.10 | 48.77 | 49.10 | 48.85 | 1.30% | 676 |
| Nov 24, 2025 | 48.40 | 48.54 | 48.40 | 48.47 | 48.23 | 0.25% | 379 |
| Nov 21, 2025 | 48.32 | 48.35 | 48.32 | 48.35 | 48.11 | 1.54% | 284 |
| Nov 20, 2025 | 48.39 | 48.39 | 47.62 | 47.62 | 47.38 | -0.97% | 2,889 |
| Nov 19, 2025 | 47.95 | 48.09 | 47.95 | 48.08 | 47.84 | 0.01% | 2,116 |
| Nov 18, 2025 | 48.05 | 48.15 | 48.05 | 48.08 | 47.84 | -0.17% | 954 |
| Nov 17, 2025 | 48.58 | 48.65 | 48.16 | 48.16 | 47.92 | -0.86% | 2,122 |
| Nov 14, 2025 | 48.46 | 48.69 | 48.42 | 48.58 | 48.34 | -0.22% | 8,525 |
| Nov 13, 2025 | 48.98 | 48.98 | 48.61 | 48.69 | 48.45 | -1.00% | 750 |
| Nov 12, 2025 | 49.22 | 49.30 | 49.18 | 49.18 | 48.94 | 0.46% | 1,861 |
| Nov 11, 2025 | 48.86 | 49.00 | 48.84 | 48.96 | 48.71 | 0.48% | 1,889 |
| Nov 10, 2025 | 48.38 | 48.76 | 48.38 | 48.73 | 48.48 | 0.68% | 2,666 |
| Nov 7, 2025 | 48.08 | 48.40 | 48.08 | 48.40 | 48.15 | 0.75% | 690 |
| Nov 6, 2025 | 47.95 | 48.16 | 47.84 | 48.03 | 47.79 | -0.17% | 2,473 |
| Nov 5, 2025 | 48.05 | 48.22 | 48.05 | 48.12 | 47.88 | 0.55% | 1,363 |
| Nov 4, 2025 | 47.81 | 47.88 | 47.81 | 47.86 | 47.62 | -0.05% | 1,227 |
| Nov 3, 2025 | 47.68 | 47.88 | 47.57 | 47.88 | 47.64 | -0.54% | 1,425 |
| Oct 31, 2025 | 48.02 | 48.21 | 48.02 | 48.14 | 47.90 | -0.08% | 1,732 |
| Oct 30, 2025 | 48.32 | 48.61 | 48.18 | 48.18 | 47.94 | 0.29% | 7,229 |
| Oct 29, 2025 | 48.31 | 48.39 | 47.99 | 48.04 | 47.80 | -0.58% | 3,977 |
| Oct 28, 2025 | 48.43 | 48.47 | 48.30 | 48.32 | 48.08 | -0.81% | 1,632 |