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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202548.2048.2648.1348.2648.260.26%316
Jul 28, 202548.3248.3548.1448.1448.14-0.84%2,603
Jul 25, 202548.4148.5748.4148.5548.550.17%1,978
Jul 24, 202548.4948.4948.4748.4748.470.04%350
Jul 23, 202548.3848.4548.3248.4548.450.34%4,244
Jul 22, 202547.7848.2947.7848.2948.290.68%1,544
Jul 21, 202548.1448.1447.9647.9647.96-0.34%716
Jul 18, 202548.2348.2348.1248.1248.120.23%349
Jul 17, 202547.8948.0147.8048.0148.010.31%893
Jul 16, 202547.8347.8647.7347.8647.860.42%601
Jul 15, 202547.9447.9447.6647.6647.66-1.19%1,120
Jul 14, 202548.2348.2448.2348.2448.240.38%237
Jul 11, 202548.0748.1148.0648.0648.06-0.99%1,521
Jul 10, 202548.6248.6248.5448.5448.540.01%409
Jul 9, 202548.3648.5548.3648.5348.530.25%4,700
Jul 8, 202548.4648.4648.4148.4148.41-0.19%877
Jul 7, 202548.6848.6848.3948.5048.50-0.55%1,884
Jul 3, 202548.4048.7748.4048.7748.770.82%1,464
Jul 2, 202548.3148.3748.1048.3748.37-0.47%2,399
Jul 1, 202548.4248.6148.4248.6048.600.49%2,308
Jun 30, 202548.1048.4048.0348.3648.360.81%5,301
Jun 27, 202547.9248.1247.8747.9747.970.52%6,044
Jun 26, 202547.6347.7647.6047.7247.720.59%7,006
Jun 25, 202547.6247.6647.4447.4447.44-1.13%2,662
Jun 24, 202547.9747.9847.9547.9847.980.13%1,618
Jun 23, 202547.6647.9247.4247.9247.920.72%2,567
Jun 20, 202547.6747.7647.4847.5847.400.17%3,080
Jun 18, 202547.4947.4947.4947.4947.31-0.22%90
Jun 17, 202547.7547.7547.6047.6047.42-0.57%217
Jun 16, 202547.7547.8747.7547.8747.690.54%439
Jun 13, 202547.9748.0647.6247.6247.44-0.87%451
Jun 12, 202548.0448.0448.0448.0447.850.57%219
Jun 11, 202547.8747.9147.7647.7647.58-0.40%705
Jun 10, 202548.0248.0247.9647.9647.78-0.01%376
Jun 9, 202547.9647.9647.9647.9647.78-0.53%43
Jun 6, 202548.3548.3548.0048.2248.030.78%691
Jun 5, 202547.7647.8447.7647.8447.66-0.25%126
Jun 4, 202548.2648.2647.9647.9647.78-0.66%757
Jun 3, 202548.1248.2847.9148.2848.100.25%2,127
Jun 2, 202547.9048.1647.8148.1647.980.16%2,379
May 30, 202548.0848.0848.0848.0847.900.59%174
May 29, 202547.6147.8047.6147.8047.620.24%464
May 28, 202547.7647.7847.6947.6947.51-0.53%1,151
May 27, 202547.7947.9847.7947.9447.761.16%831
May 23, 202547.1647.3947.1647.3947.21-0.10%332
May 22, 202547.5747.6347.4447.4447.26-0.45%2,260
May 21, 202548.0148.0547.6547.6547.47-1.37%2,078
May 20, 202548.4148.4148.2448.3248.13-0.15%505
May 19, 202547.9548.4647.9548.3948.210.38%2,023
May 16, 202548.0748.2148.0748.2148.031.02%1,601