Invesco Bloomberg MVP Multi-factor ETF (BMVP)
NYSEARCA: BMVP · Real-Time Price · USD
54.63
-0.16 (-0.28%)
At close: Aug 25, 2026, 4:00 PM EDT
54.63
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:10 PM EDT
BMVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 54.74 | 54.79 | 54.52 | 54.79 | - | - | 12 |
| Aug 24, 2026 | 54.65 | 54.79 | 54.65 | 54.79 | 54.79 | 0.26% | 181 |
| Aug 21, 2026 | 54.75 | 54.75 | 54.64 | 54.64 | 54.64 | 0.51% | 1,618 |
| Aug 20, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.99% | 102 |
| Aug 19, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.15% | 64 |
| Aug 18, 2026 | 55.00 | 55.18 | 54.99 | 54.99 | 54.99 | 0.38% | 1,004 |
| Aug 17, 2026 | 54.74 | 54.82 | 54.74 | 54.78 | 54.78 | -0.33% | 3,136 |
| Aug 14, 2026 | 54.92 | 54.98 | 54.92 | 54.96 | 54.96 | 0.12% | 701 |
| Aug 13, 2026 | 54.72 | 54.90 | 54.69 | 54.90 | 54.90 | 0.49% | 584 |
| Aug 12, 2026 | 54.61 | 54.63 | 54.61 | 54.63 | 54.63 | 0.44% | 365 |
| Aug 11, 2026 | 54.50 | 54.50 | 54.39 | 54.39 | 54.39 | -0.17% | 1,140 |
| Aug 10, 2026 | 54.11 | 54.48 | 54.11 | 54.48 | 54.48 | 0.40% | 1,351 |
| Aug 7, 2026 | 54.25 | 54.26 | 54.24 | 54.26 | 54.26 | 0.22% | 2,172 |
| Aug 6, 2026 | 54.30 | 54.30 | 54.09 | 54.14 | 54.14 | 0.16% | 521 |
| Aug 5, 2026 | 54.30 | 54.30 | 53.96 | 54.06 | 54.06 | -0.45% | 542 |
| Aug 4, 2026 | 53.37 | 54.30 | 53.37 | 54.30 | 54.30 | 1.36% | 470 |
| Aug 3, 2026 | 53.62 | 53.62 | 53.53 | 53.57 | 53.57 | 0.27% | 1,015 |
| Jul 31, 2026 | 53.14 | 53.45 | 53.02 | 53.43 | 53.43 | -0.14% | 1,690 |
| Jul 30, 2026 | 53.52 | 53.52 | 53.25 | 53.50 | 53.50 | -0.33% | 2,703 |
| Jul 29, 2026 | 53.97 | 53.97 | 53.68 | 53.68 | 53.68 | -1.09% | 244 |
| Jul 28, 2026 | 53.80 | 54.27 | 53.80 | 54.27 | 54.27 | 1.56% | 732 |
| Jul 27, 2026 | 53.38 | 53.44 | 53.38 | 53.44 | 53.44 | 0.65% | 389 |
| Jul 24, 2026 | 53.05 | 53.09 | 53.05 | 53.09 | 53.09 | 1.13% | 321 |
| Jul 23, 2026 | 52.65 | 52.65 | 52.50 | 52.50 | 52.50 | -0.19% | 406 |
| Jul 22, 2026 | 52.46 | 52.60 | 52.46 | 52.60 | 52.60 | 0.49% | 246 |
| Jul 21, 2026 | 52.25 | 52.35 | 52.25 | 52.35 | 52.35 | 0.09% | 859 |
| Jul 20, 2026 | 52.44 | 52.44 | 52.29 | 52.30 | 52.30 | -0.39% | 1,745 |
| Jul 17, 2026 | 53.00 | 53.00 | 52.51 | 52.51 | 52.51 | 0.03% | 299 |
| Jul 16, 2026 | 52.39 | 52.49 | 52.39 | 52.49 | 52.49 | 1.42% | 273 |
| Jul 15, 2026 | 51.51 | 52.02 | 51.51 | 51.75 | 51.75 | -0.55% | 1,059 |
| Jul 14, 2026 | 52.04 | 52.04 | 52.02 | 52.04 | 52.04 | -0.63% | 665 |
| Jul 13, 2026 | 52.16 | 52.51 | 52.16 | 52.36 | 52.36 | 0.40% | 7,592 |
| Jul 10, 2026 | 51.61 | 52.16 | 51.61 | 52.16 | 52.16 | 0.63% | 632 |
| Jul 9, 2026 | 51.99 | 52.04 | 51.83 | 51.83 | 51.83 | 0.09% | 297 |
| Jul 8, 2026 | 51.84 | 51.90 | 51.79 | 51.79 | 51.79 | -0.94% | 5,205 |
| Jul 7, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.74% | 43 |
| Jul 6, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.05% | 334 |
| Jul 2, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 1.22% | 104 |
| Jul 1, 2026 | 51.28 | 51.29 | 51.28 | 51.29 | 51.29 | 0.02% | 800 |
| Jun 30, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.04% | 59 |
| Jun 29, 2026 | 51.17 | 51.26 | 51.17 | 51.26 | 51.26 | 0.03% | 505 |
| Jun 26, 2026 | 51.22 | 51.24 | 51.05 | 51.24 | 51.24 | 0.42% | 1,461 |
| Jun 25, 2026 | 51.08 | 51.08 | 51.03 | 51.03 | 51.03 | -0.15% | 1,874 |
| Jun 24, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.09% | 378 |
| Jun 23, 2026 | 50.96 | 51.06 | 50.90 | 51.06 | 51.06 | 0.70% | 1,097 |
| Jun 22, 2026 | 50.75 | 50.75 | 50.65 | 50.71 | 50.70 | -0.03% | 695 |
| Jun 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.72 | -0.39% | 14 |
| Jun 17, 2026 | 51.48 | 51.48 | 51.16 | 51.16 | 50.92 | -1.53% | 645 |
| Jun 16, 2026 | 51.77 | 51.95 | 51.77 | 51.95 | 51.71 | 0.04% | 179 |
| Jun 15, 2026 | 52.12 | 52.12 | 51.93 | 51.93 | 51.69 | -0.70% | 253 |