Invesco Bloomberg MVP Multi-factor ETF (BMVP) Historical Stock Data

44.73 ↓0.30 (-0.68%)
As of July 24, 2024, 10:38am EST.

Historical Data

In the past 30 trading days, BMVP is up 0.12% 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.

DateOpenCloseChangeLowHighVolume
2024-07-2445.0344.73↓$0.30 (-0.66%)44.7245.104.85K
2024-07-2345.1045.04↓$0.06 (-0.14%)45.0445.171.08K
2024-07-2245.0645.26↑$0.21 (0.46%)45.0645.26858
2024-07-1944.8844.88↑$0.00 (0.00%)44.8844.882
2024-07-1845.3845.37↓$0.01 (-0.02%)45.3745.38679
2024-07-1745.7945.59↓$0.20 (-0.45%)45.5945.801.14K
2024-07-1645.3845.64↑$0.26 (0.57%)45.3845.644.40K
2024-07-1544.8444.93↑$0.09 (0.19%)44.8444.93194
2024-07-1244.8044.76↓$0.04 (-0.08%)44.7644.80566
2024-07-1144.5044.48↓$0.02 (-0.04%)44.4544.509.51K
2024-07-1043.7444.06↑$0.32 (0.73%)43.7444.061.67K
2024-07-0943.8043.70↓$0.10 (-0.23%)43.7043.802.39K
2024-07-0843.7043.79↑$0.09 (0.20%)43.7043.79421
2024-07-0543.7343.74↑$0.01 (0.01%)43.5843.741.17K
2024-07-0343.8143.88↑$0.06 (0.15%)43.8143.881.16K
2024-07-0243.7043.82↑$0.12 (0.27%)43.6943.821.08K
2024-07-0143.8143.75↓$0.05 (-0.13%)43.7443.815.34K
2024-06-2844.1044.02↓$0.08 (-0.18%)44.0244.102.13K
2024-06-2744.0043.97↓$0.03 (-0.07%)43.9144.006.11K
2024-06-2644.0244.11↑$0.08 (0.19%)44.0244.111.02K
2024-06-2544.0744.23↑$0.16 (0.36%)44.0644.23539
2024-06-2444.6944.56↓$0.13 (-0.30%)44.5644.69203
2024-06-2144.4044.40↑$0.00 (0.00%)44.4044.40170
2024-06-2044.4144.41↑$0.00 (0.00%)44.4144.4121
2024-06-1844.1944.23↑$0.04 (0.09%)44.1944.23569
2024-06-1743.3244.02↑$0.70 (1.62%)43.3244.022.90K
2024-06-1443.6143.59↓$0.02 (-0.05%)43.5943.61721
2024-06-1343.4743.78↑$0.31 (0.72%)43.4743.78627
2024-06-1243.7543.75↑$0.00 (0.00%)43.7543.7517
2024-06-1143.4943.71↑$0.22 (0.51%)43.4943.712.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$BMVP I gave in! Bought more 100 shares

0 Like Report
ufcandstocks41

$BMVP The best investment you can make is an investment in yourself or another person

0 Like Report
rikishiiiii

$BMVP holding and buying these dips is so easy.

0 Like Report
wsb_pro

$BMVP time to short this

0 Like Report