Invesco Bloomberg MVP Multi-factor ETF (BMVP) Historical Stock Data
48.24 ↑0.19 (0.39%)
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 18 days where Invesco Bloomberg MVP Multi-factor ETF closed green and 12 days where BMVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 48.23 | 48.24 | ↑$0.01 (0.02%) | 48.23 | 48.24 | 237 |
| 2025-07-11 | 48.07 | 48.05 | ↓$0.02 (-0.03%) | 48.05 | 48.07 | 1.52K |
| 2025-07-10 | 48.62 | 48.54 | ↓$0.08 (-0.17%) | 48.54 | 48.62 | 409 |
| 2025-07-09 | 48.36 | 48.53 | ↑$0.17 (0.35%) | 48.36 | 48.55 | 4.70K |
| 2025-07-08 | 48.46 | 48.41 | ↓$0.05 (-0.11%) | 48.41 | 48.46 | 877 |
| 2025-07-07 | 48.68 | 48.50 | ↓$0.18 (-0.37%) | 48.44 | 48.68 | 1.88K |
| 2025-07-03 | 48.40 | 48.77 | ↑$0.37 (0.76%) | 48.40 | 48.77 | 1.46K |
| 2025-07-02 | 48.31 | 48.37 | ↑$0.06 (0.12%) | 48.22 | 48.37 | 2.37K |
| 2025-07-01 | 48.42 | 48.60 | ↑$0.18 (0.36%) | 48.42 | 48.60 | 2.31K |
| 2025-06-30 | 48.10 | 48.36 | ↑$0.26 (0.54%) | 48.03 | 48.36 | 5.30K |
| 2025-06-27 | 47.92 | 47.97 | ↑$0.05 (0.10%) | 47.87 | 48.12 | 6.04K |
| 2025-06-26 | 47.63 | 47.72 | ↑$0.09 (0.19%) | 47.60 | 47.76 | 7.01K |
| 2025-06-25 | 47.62 | 47.44 | ↓$0.18 (-0.38%) | 47.44 | 47.66 | 2.66K |
| 2025-06-24 | 47.97 | 47.98 | ↑$0.01 (0.02%) | 47.95 | 47.98 | 1.62K |
| 2025-06-23 | 47.66 | 47.92 | ↑$0.26 (0.55%) | 47.51 | 47.92 | 2.57K |
| 2025-06-20 | 47.67 | 47.58 | ↓$0.09 (-0.20%) | 47.48 | 47.76 | 3.08K |
| 2025-06-18 | 47.49 | 47.49 | ↑$0.00 (0.00%) | 47.49 | 47.49 | 90 |
| 2025-06-17 | 47.75 | 47.60 | ↓$0.15 (-0.31%) | 47.60 | 47.75 | 217 |
| 2025-06-16 | 47.75 | 47.87 | ↑$0.12 (0.26%) | 47.75 | 47.87 | 439 |
| 2025-06-13 | 47.97 | 47.62 | ↓$0.35 (-0.74%) | 47.62 | 48.06 | 451 |
| 2025-06-12 | 48.04 | 48.04 | ↑$0.00 (0.00%) | 48.04 | 48.04 | 219 |
| 2025-06-11 | 47.87 | 47.76 | ↓$0.10 (-0.21%) | 47.76 | 47.91 | 705 |
| 2025-06-10 | 48.02 | 47.96 | ↓$0.06 (-0.13%) | 47.96 | 48.02 | 376 |
| 2025-06-09 | 47.96 | 47.96 | ↑$0.00 (0.00%) | 47.96 | 47.96 | 43 |
| 2025-06-06 | 48.35 | 48.21 | ↓$0.14 (-0.28%) | 48.00 | 48.35 | 691 |
| 2025-06-05 | 47.76 | 47.84 | ↑$0.08 (0.17%) | 47.76 | 47.84 | 126 |
| 2025-06-04 | 48.26 | 47.96 | ↓$0.29 (-0.61%) | 47.96 | 48.26 | 757 |
| 2025-06-03 | 48.12 | 48.28 | ↑$0.16 (0.33%) | 47.91 | 48.28 | 2.13K |
| 2025-06-02 | 47.90 | 48.16 | ↑$0.26 (0.54%) | 47.81 | 48.16 | 2.38K |
| 2025-05-30 | 48.08 | 48.08 | ↑$0.00 (0.00%) | 48.08 | 48.08 | 174 |
Create an account or log in to view more rows.
$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!
$BMVP if your selling dont regret it later
$BMVP BOUGHT TODAY!
$BMVP let’s buy NOW!!!
$BMVP id rather have a dip then rip than a gap and crap
$BMVP might see a whole 1% green