Invesco Bloomberg MVP Multi Factor ETF (BMVP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1383 | -2.35234552594 | 48.39 | 48.41 | 46.67 | 2216 | 47.66250911 | SP |
| 4 | -3.1583 | -6.26522515374 | 50.41 | 50.9 | 46.67 | 1769 | 48.88754585 | SP |
| 12 | -0.8683 | -1.8044472153 | 48.12 | 50.9 | 46.67 | 1363 | 48.86963922 | SP |
| 26 | 3.1717 | 7.19532667877 | 44.08 | 50.9 | 43.54 | 1623 | 46.78547779 | SP |
| 52 | 6.9117 | 17.1336142786 | 40.34 | 50.9 | 39.89 | 1556 | 44.94468184 | SP |
| 156 | 9.1607 | 24.0495130083 | 38.091 | 50.9 | 35.03 | 1587 | 43.13481014 | SP |
| 260 | 9.1607 | 24.0495130083 | 38.091 | 50.9 | 35.03 | 1587 | 43.13481014 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 47.2517 | 0.49 | 1.04 | 46.67 | 47.2517 | 46.67 | 862 |
| 1734651000 | 46.764 | -0.21 | -0.44 | 47.12 | 47.12 | 46.764 | 838 |
| 1734564600 | 46.9729 | -0.93 | -1.94 | 48 | 48 | 46.9729 | 1369 |
| 1734478200 | 47.9022 | -0.3 | -0.63 | 48.07 | 48.07 | 47.8 | 7575 |
| 1734391800 | 48.2051 | -0.15 | -0.32 | 48.39 | 48.41 | 48.2051 | 434 |
| 1734132600 | 48.3585 | -0.02 | -0.04 | 48.46 | 48.46 | 48.3585 | 276 |
| 1734046200 | 48.3775 | -0.2 | -0.42 | 48.51 | 48.6 | 48.3775 | 7841 |
| 1733959800 | 48.5804 | -0.27 | -0.56 | 49.08 | 49.08 | 48.5804 | 107 |
| 1733873400 | 48.855 | -0.28 | -0.57 | 49.04 | 49.0849 | 48.855 | 988 |
| 1733787000 | 49.1368 | -0.7 | -1.40 | 49.86 | 49.86 | 49.12 | 1140 |
| 1733527800 | 49.832 | -0.23 | -0.46 | 50.1835 | 50.1835 | 49.832 | 232 |
| 1733441400 | 50.0615 | -0.19 | -0.38 | 50.22 | 50.22 | 50.0615 | 831 |
| 1733355000 | 50.2524 | -0.07 | -0.13 | 50.28 | 50.28 | 50.1599 | 2014 |
| 1733268600 | 50.3195 | -0.07 | -0.14 | 50.43 | 50.43 | 50.28 | 4061 |
| 1733182200 | 50.3881 | -0.4 | -0.78 | 50.73 | 50.9 | 50.32 | 2584 |
| 1732917840 | 50.7844 | 0.19 | 0.37 | 50.78 | 50.7844 | 50.78 | 34 |
| 1732750200 | 50.5974 | -0.01 | -0.01 | 50.78 | 50.78 | 50.5974 | 383 |
| 1732663800 | 50.6044 | 0.28 | 0.55 | 50.38 | 50.6044 | 50.38 | 690 |
| 1732577400 | 50.3276 | 0.21 | 0.41 | 50.41 | 50.41 | 50.21 | 1359 |
| 1732318200 | 50.1204 | 0.29 | 0.58 | 50 | 50.1387 | 50 | 2520 |
| 1732231800 | 49.829 | 0.66 | 1.35 | 49.34 | 49.829 | 49.34 | 158 |
| 1732145400 | 49.1662 | 0.3 | 0.61 | 48.91 | 49.1662 | 48.76 | 2062 |
| 1732059000 | 48.8677 | -0.09 | -0.19 | 48.92 | 48.929 | 48.8677 | 907 |
| 1731972600 | 48.9618 | 0.06 | 0.12 | 48.88 | 49.04 | 48.85 | 1179 |
| 1731713400 | 48.9037 | -0.26 | -0.54 | 49 | 49 | 48.82 | 4590 |
| 1731627000 | 49.1671 | -0.68 | -1.36 | 49.63 | 49.63 | 49.1671 | 718 |
| 1731540600 | 49.8445 | -0.12 | -0.24 | 49.97 | 49.9939 | 49.8445 | 1811 |
| 1731454200 | 49.9649 | -0.23 | -0.46 | 50.31 | 50.31 | 49.9649 | 2762 |
| 1731367800 | 50.1975 | 0.15 | 0.29 | 50.2 | 50.2593 | 50.1975 | 556 |
| 1731108600 | 50.0509 | 0.65 | 1.32 | 49.85 | 50.0931 | 49.8127 | 1973 |
| 1731022200 | 49.3989 | 0.05 | 0.10 | 49.4251 | 49.44 | 49.3989 | 206 |
| 1730935800 | 49.3512 | 0.86 | 1.77 | 49.42 | 49.42 | 49.165 | 254 |
| 1730849400 | 48.4916 | 0.58 | 1.21 | 47.83 | 48.4916 | 47.83 | 228 |
| 1730763000 | 47.913 | 0.09 | 0.18 | 48.01 | 48.01 | 47.8606 | 1805 |
| 1730500200 | 47.8253 | -0.19 | -0.40 | 48.16 | 48.16 | 47.8253 | 2895 |
| 1730413800 | 48.0185 | 0.04 | 0.08 | 48.03 | 48.1301 | 48.0185 | 984 |
| 1730327400 | 47.9781 | -0.04 | -0.08 | 48.03 | 48.03 | 47.96 | 521 |
| 1730241000 | 48.0164 | -0.21 | -0.44 | 48.04 | 48.1201 | 48.0164 | 794 |
| 1730154600 | 48.2278 | 0.22 | 0.47 | 48.18 | 48.24 | 48.18 | 1133 |
| 1729895400 | 48.0043 | -0.35 | -0.73 | 48.2768 | 48.2768 | 48.0043 | 291 |
| 1729809000 | 48.3553 | -0.17 | -0.34 | 48.51 | 48.51 | 48.35 | 962 |
| 1729722600 | 48.5208 | -0.04 | -0.08 | 48.41 | 48.5208 | 48.41 | 1270 |
| 1729636200 | 48.56 | -0.33 | -0.67 | 48.54 | 48.56 | 48.3 | 2176 |
| 1729549800 | 48.8891 | -0.45 | -0.90 | 49.32 | 49.32 | 48.8891 | 119 |
| 1729290600 | 49.335 | 0.03 | 0.06 | 49.22 | 49.34 | 49.172 | 660 |
| 1729204200 | 49.3057 | -0.02 | -0.05 | 49.34 | 49.34 | 49.27 | 796 |
| 1729117800 | 49.33 | 0.36 | 0.74 | 49.1 | 49.378212 | 49.1 | 1106 |
| 1729031400 | 48.97 | -0.18 | -0.36 | 48.86 | 49.37 | 48.86 | 632 |
| 1728945000 | 49.1458 | 0.42 | 0.86 | 48.73 | 49.1458 | 48.73 | 306 |
| 1728685800 | 48.725 | 0.41 | 0.84 | 48.43 | 48.78 | 48.43 | 1714 |
| 1728599400 | 48.32 | -0.35 | -0.72 | 48.59 | 48.59 | 48.31 | 1852 |
| 1728513000 | 48.6698 | 0.4 | 0.83 | 48.26 | 48.6698 | 48.26 | 996 |
| 1728426600 | 48.2712 | 0.22 | 0.45 | 48.03 | 48.2712 | 48.03 | 226 |
| 1728340200 | 48.0533 | -0.39 | -0.80 | 48.34 | 48.34 | 48.0533 | 1625 |
| 1728081000 | 48.44 | 0.2 | 0.41 | 48.44 | 48.44 | 48.22 | 984 |
| 1727994600 | 48.241 | -0.1 | -0.20 | 48.11 | 48.241 | 48.11 | 485 |
| 1727908200 | 48.3377 | -0.09 | -0.18 | 48.37 | 48.37 | 48.3 | 248 |
| 1727821800 | 48.4259 | 0.14 | 0.30 | 48.2 | 48.4463 | 48.1925 | 1063 |
| 1727735400 | 48.282 | 0.17 | 0.35 | 48.12 | 48.282 | 48.03 | 1249 |
| 1727476200 | 48.1158 | 0.12 | 0.25 | 48.19 | 48.25 | 48.0316 | 2605 |
| 1727389800 | 47.9946 | 0.13 | 0.27 | 48.04 | 48.07 | 47.93 | 1270 |
| 1727303400 | 47.8642 | -0.14 | -0.28 | 48.08 | 48.08 | 47.78 | 162 |
| 1727217000 | 48.0004 | 0.05 | 0.11 | 47.99 | 48.09 | 47.99 | 211 |
| 1727130600 | 47.9494 | 0.11 | 0.23 | 47.61 | 47.9494 | 47.61 | 494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
