Invesco Bloomberg MVP Multi-factor ETF (BMVP) Historical Stock Data
48.56 ↓0.33 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMVP is up 0.10% a day on average. There have been 23 days where Invesco Bloomberg MVP Multi-factor ETF closed green and 7 days where BMVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 48.54 | 48.56 | ↑$0.02 (0.04%) | 48.30 | 48.56 | 2.18K |
| 2024-10-21 | 48.89 | 48.89 | ↑$0.00 (0.00%) | 48.89 | 48.89 | 119 |
| 2024-10-18 | 49.22 | 49.34 | ↑$0.12 (0.23%) | 49.17 | 49.34 | 660 |
| 2024-10-17 | 49.31 | 49.31 | ↓$0.00 (-0.01%) | 49.31 | 49.33 | 796 |
| 2024-10-16 | 49.18 | 49.33 | ↑$0.15 (0.31%) | 49.17 | 49.38 | 1.11K |
| 2024-10-15 | 49.37 | 48.97 | ↓$0.40 (-0.81%) | 48.97 | 49.37 | 632 |
| 2024-10-14 | 48.76 | 49.15 | ↑$0.39 (0.79%) | 48.76 | 49.15 | 306 |
| 2024-10-11 | 48.62 | 48.73 | ↑$0.11 (0.22%) | 48.62 | 48.78 | 1.71K |
| 2024-10-10 | 48.47 | 48.32 | ↓$0.15 (-0.31%) | 48.31 | 48.47 | 1.85K |
| 2024-10-09 | 48.41 | 48.67 | ↑$0.26 (0.54%) | 48.41 | 48.67 | 1K |
| 2024-10-08 | 48.16 | 48.27 | ↑$0.11 (0.23%) | 48.16 | 48.27 | 226 |
| 2024-10-07 | 48.19 | 48.05 | ↓$0.14 (-0.28%) | 48.05 | 48.19 | 1.63K |
| 2024-10-04 | 48.22 | 48.44 | ↑$0.22 (0.46%) | 48.22 | 48.44 | 0.98K |
| 2024-10-03 | 48.11 | 48.24 | ↑$0.13 (0.27%) | 48.11 | 48.24 | 485 |
| 2024-10-02 | 48.30 | 48.34 | ↑$0.04 (0.08%) | 48.30 | 48.34 | 248 |
| 2024-10-01 | 48.24 | 48.43 | ↑$0.19 (0.39%) | 48.19 | 48.45 | 1.06K |
| 2024-09-30 | 48.12 | 48.28 | ↑$0.16 (0.34%) | 48.03 | 48.28 | 1.25K |
| 2024-09-27 | 48.12 | 48.12 | ↑$0.00 (0.00%) | 48.03 | 48.12 | 2.61K |
| 2024-09-26 | 48.05 | 47.99 | ↓$0.06 (-0.12%) | 47.93 | 48.05 | 1.27K |
| 2024-09-24 | 48.09 | 48.00 | ↓$0.09 (-0.19%) | 48.00 | 48.09 | 211 |
| 2024-09-23 | 47.95 | 47.95 | ↑$0.00 (0.00%) | 47.95 | 47.95 | 494 |
| 2024-09-20 | 47.84 | 47.84 | ↑$0.00 (0.00%) | 47.84 | 47.84 | 16 |
| 2024-09-19 | 47.85 | 47.85 | ↑$0.00 (0.00%) | 47.85 | 47.85 | 156 |
| 2024-09-18 | 47.65 | 47.52 | ↓$0.13 (-0.28%) | 47.52 | 47.65 | 269 |
| 2024-09-17 | 47.69 | 47.69 | ↑$0.00 (0.00%) | 47.69 | 47.69 | 174 |
| 2024-09-16 | 47.70 | 47.91 | ↑$0.21 (0.43%) | 47.70 | 47.91 | 430 |
| 2024-09-13 | 47.60 | 47.60 | ↑$0.00 (0.00%) | 47.60 | 47.60 | 58 |
| 2024-09-12 | 46.95 | 47.13 | ↑$0.17 (0.37%) | 46.94 | 47.13 | 3.25K |
| 2024-09-11 | 46.83 | 46.83 | ↑$0.00 (0.00%) | 46.83 | 46.83 | 151 |
| 2024-09-10 | 46.78 | 46.96 | ↑$0.18 (0.38%) | 46.78 | 46.96 | 2.19K |
Create an account or log in to view more rows.
$BMVP rocket fuel tanks are full. Gonna shoot to the stars
$BMVP lmao wtf was that
$BMVP good place to average up
$BMVP Games being played here.
$BMVP bears haha
$BMVP I gave in! Bought more 100 shares
$BMVP Beautiful!! 😀
$BMVP Move up
let's buy
$BMVP never selling
$BMVP The best investment you can make is an investment in yourself or another person