Invesco Bloomberg MVP Multi-factor ETF (BMVP) Historical Stock Data
49.53 ↓0.37 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMVP is up 0.03% a day on average. There have been 17 days where Invesco Bloomberg MVP Multi-factor ETF closed green and 13 days where BMVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 49.88 | 49.53 | ↓$0.35 (-0.70%) | 49.48 | 49.89 | 1.77K |
| 2025-12-11 | 49.50 | 49.90 | ↑$0.40 (0.81%) | 49.50 | 50.00 | 2.82K |
| 2025-12-10 | 48.70 | 49.55 | ↑$0.85 (1.74%) | 48.70 | 49.55 | 730 |
| 2025-12-09 | 49.16 | 48.90 | ↓$0.26 (-0.52%) | 48.90 | 49.16 | 883 |
| 2025-12-08 | 49.13 | 48.95 | ↓$0.18 (-0.36%) | 48.95 | 49.13 | 1.01K |
| 2025-12-05 | 49.27 | 49.24 | ↓$0.03 (-0.07%) | 49.24 | 49.30 | 836 |
| 2025-12-04 | 49.17 | 49.10 | ↓$0.08 (-0.15%) | 49.10 | 49.17 | 718 |
| 2025-12-03 | 49.00 | 49.00 | ↓$0.00 (-0.01%) | 49.00 | 49.00 | 417 |
| 2025-12-02 | 48.97 | 48.93 | ↓$0.04 (-0.08%) | 48.82 | 48.97 | 338 |
| 2025-12-01 | 49.24 | 49.03 | ↓$0.21 (-0.43%) | 49.03 | 49.38 | 3.83K |
| 2025-11-28 | 49.46 | 49.46 | ↑$0.00 (0.00%) | 49.46 | 49.46 | 127 |
| 2025-11-26 | 49.40 | 49.30 | ↓$0.10 (-0.20%) | 49.30 | 49.40 | 472 |
| 2025-11-25 | 48.77 | 49.10 | ↑$0.33 (0.67%) | 48.77 | 49.10 | 676 |
| 2025-11-24 | 48.40 | 48.47 | ↑$0.07 (0.14%) | 48.40 | 48.47 | 126 |
| 2025-11-21 | 48.32 | 48.35 | ↑$0.03 (0.05%) | 48.32 | 48.35 | 274 |
| 2025-11-20 | 48.39 | 47.62 | ↓$0.77 (-1.60%) | 47.62 | 48.39 | 2.86K |
| 2025-11-19 | 47.95 | 48.08 | ↑$0.13 (0.28%) | 47.95 | 48.09 | 2.12K |
| 2025-11-18 | 48.05 | 48.08 | ↑$0.03 (0.06%) | 48.05 | 48.08 | 0.91K |
| 2025-11-17 | 48.58 | 48.16 | ↓$0.42 (-0.86%) | 48.16 | 48.65 | 1.45K |
| 2025-11-14 | 48.46 | 48.58 | ↑$0.13 (0.26%) | 48.42 | 48.66 | 8.52K |
| 2025-11-13 | 48.98 | 48.69 | ↓$0.29 (-0.59%) | 48.61 | 48.98 | 750 |
| 2025-11-12 | 49.22 | 49.18 | ↓$0.04 (-0.07%) | 49.18 | 49.30 | 1.86K |
| 2025-11-11 | 48.86 | 48.96 | ↑$0.10 (0.20%) | 48.84 | 48.96 | 1.78K |
| 2025-11-10 | 48.37 | 48.73 | ↑$0.35 (0.73%) | 48.37 | 48.76 | 2.66K |
| 2025-11-07 | 48.08 | 48.40 | ↑$0.32 (0.66%) | 48.08 | 48.40 | 690 |
| 2025-11-06 | 47.95 | 48.03 | ↑$0.08 (0.17%) | 47.93 | 48.12 | 2.46K |
| 2025-11-05 | 48.05 | 48.12 | ↑$0.07 (0.15%) | 48.05 | 48.18 | 724 |
| 2025-11-04 | 47.81 | 47.86 | ↑$0.05 (0.09%) | 47.81 | 47.88 | 1.23K |
| 2025-11-03 | 47.68 | 47.88 | ↑$0.20 (0.41%) | 47.68 | 47.88 | 1.32K |
| 2025-10-31 | 48.02 | 48.14 | ↑$0.12 (0.25%) | 48.02 | 48.21 | 1.73K |
Create an account or log in to view more rows.
$BMVP it's true....
$BMVP the FOMO will be epic
$BMVP prepare your cash to buy dip
$BMVP There is nothing wrong with a decent pullback
$BMVP Price target here?
$BMVP i hate money so im buying
$BMVP always with good potential for a long term Hodl
$BMVP what happen
$BMVP I love you!
$BMVP upupup!