Invesco Bloomberg MVP Multi Factor ETF (BMVP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.418585182085 | 47.78 | 47.98 | 47.42 | 1489 | 47.72383829 | SP |
| 4 | 0.16 | 0.334588038478 | 47.82 | 48.35 | 47.42 | 889 | 47.91330281 | SP |
| 12 | 0.41 | 0.861887744377 | 47.57 | 48.4557 | 42.01 | 1783 | 46.03977481 | SP |
| 26 | 0.83 | 1.76033934252 | 47.15 | 49.285 | 42.01 | 3227 | 47.84630083 | SP |
| 52 | 3.9 | 8.84754990926 | 44.08 | 50.9 | 42.01 | 2410 | 47.48503398 | SP |
| 156 | 9.889 | 25.9615132183 | 38.091 | 50.9 | 35.03 | 2028 | 45.16119293 | SP |
| 260 | 9.889 | 25.9615132183 | 38.091 | 50.9 | 35.03 | 2028 | 45.16119293 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804200 | 47.98 | 0.06 | 0.13 | 48.09 | 48.09 | 47.88 | 1618 |
| 1750717800 | 47.92 | 0.34 | 0.72 | 47.46 | 47.92 | 47.42 | 2567 |
| 1750458600 | 47.576 | 0.08 | 0.18 | 47.65 | 47.7609 | 47.481 | 3080 |
| 1750285800 | 47.4926 | -0.11 | -0.22 | 47.59 | 47.59 | 47.4926 | 90 |
| 1750199400 | 47.5976 | -0.28 | -0.58 | 47.78 | 47.78 | 47.5976 | 217 |
| 1750113000 | 47.8734 | 0.26 | 0.54 | 47.75 | 47.8734 | 47.75 | 439 |
| 1749853800 | 47.6165 | -0.42 | -0.87 | 47.89 | 48.06 | 47.6165 | 451 |
| 1749767400 | 48.0353 | 0.27 | 0.57 | 47.78 | 48.0353 | 47.78 | 219 |
| 1749681000 | 47.7639 | -0.19 | -0.40 | 48.08 | 48.08 | 47.7639 | 705 |
| 1749594600 | 47.956 | -0 | -0.01 | 48.02 | 48.02 | 47.92 | 376 |
| 1749508200 | 47.9586 | -0.26 | -0.53 | 48.23 | 48.23 | 47.9586 | 43 |
| 1749249000 | 48.2148 | 0.37 | 0.78 | 48.35 | 48.35 | 48 | 691 |
| 1749162600 | 47.8416 | -0.12 | -0.25 | 47.7601 | 47.8416 | 47.7601 | 126 |
| 1749076200 | 47.9626 | -0.32 | -0.66 | 48.2573 | 48.2573 | 47.9626 | 757 |
| 1748989800 | 48.2806 | 0.12 | 0.25 | 48.16 | 48.2806 | 47.91 | 2127 |
| 1748903400 | 48.159 | 0.08 | 0.16 | 47.93 | 48.159 | 47.81 | 2379 |
| 1748644200 | 48.082 | 0.28 | 0.59 | 47.72 | 48.082 | 47.72 | 174 |
| 1748557800 | 47.7995 | 0.11 | 0.24 | 47.82 | 47.82 | 47.61 | 464 |
| 1748471400 | 47.6865 | -0.25 | -0.53 | 48.02 | 48.02 | 47.6865 | 1151 |
| 1748385000 | 47.94 | 0.55 | 1.16 | 47.82 | 47.9816 | 47.79 | 831 |
| 1748039400 | 47.3917 | -0.05 | -0.10 | 47.14 | 47.3917 | 47.14 | 332 |
| 1747953000 | 47.4383 | -0.21 | -0.45 | 47.57 | 47.63 | 47.4383 | 2260 |
| 1747866600 | 47.6531 | -0.66 | -1.37 | 48.01 | 48.0499 | 47.6531 | 2078 |
| 1747780200 | 48.315 | -0.08 | -0.15 | 48.37 | 48.4144 | 48.24 | 505 |
| 1747693800 | 48.39 | 0.18 | 0.38 | 47.95 | 48.4557 | 47.95 | 2023 |
| 1747434600 | 48.2067 | 0.49 | 1.02 | 47.77 | 48.2067 | 47.77 | 1601 |
| 1747348200 | 47.72 | 0.66 | 1.39 | 47.08 | 47.72 | 47.08 | 231 |
| 1747261800 | 47.0647 | -0.31 | -0.65 | 47.29 | 47.29 | 47.06 | 550 |
| 1747175400 | 47.3716 | -0.1 | -0.21 | 47.45 | 47.5 | 47.3716 | 186 |
| 1747089000 | 47.4713 | 0.67 | 1.43 | 47.62 | 47.62 | 47.36 | 782 |
| 1746829800 | 46.8026 | -0.02 | -0.04 | 46.84 | 46.8833 | 46.77 | 412 |
| 1746743400 | 46.8196 | -0.13 | -0.28 | 47.19 | 47.19 | 46.8196 | 49 |
| 1746657000 | 46.9513 | 0.11 | 0.23 | 47.19 | 47.19 | 46.8701 | 999 |
| 1746570600 | 46.8453 | -0.07 | -0.16 | 46.65 | 46.8453 | 46.65 | 237 |
| 1746484200 | 46.9183 | -0.09 | -0.19 | 46.81 | 47.07 | 46.81 | 2251 |
| 1746225000 | 47.0056 | 0.48 | 1.03 | 46.92 | 47.0056 | 46.84 | 857 |
| 1746138600 | 46.5242 | -0.12 | -0.26 | 46.46 | 46.63 | 46.46 | 602 |
| 1746052200 | 46.6467 | 0.37 | 0.80 | 46.08 | 46.6467 | 46.08 | 100 |
| 1745965800 | 46.2772 | 0.25 | 0.55 | 45.84 | 46.2772 | 45.84 | 160 |
| 1745879400 | 46.0236 | 0.34 | 0.74 | 45.85 | 46.0236 | 45.64 | 1901 |
| 1745620200 | 45.6864 | -0.34 | -0.74 | 45.87 | 45.87 | 45.6864 | 158 |
| 1745533800 | 46.0271 | 0.03 | 0.06 | 45.85 | 46.0271 | 45.85 | 876 |
| 1745447400 | 46.001 | 0.28 | 0.61 | 46.4 | 46.4001 | 45.76 | 1838 |
| 1745361000 | 45.72 | 0.93 | 2.08 | 45.13 | 45.75 | 45.13 | 11675 |
| 1745274600 | 44.7891 | -0.8 | -1.75 | 45.23 | 45.23 | 44.3472 | 5124 |
| 1744929000 | 45.5851 | 0.33 | 0.74 | 45.34 | 45.8534 | 45.34 | 1422 |
| 1744842600 | 45.252 | -0.55 | -1.20 | 45.62 | 45.78 | 45.07 | 3107 |
| 1744756200 | 45.8038 | -0.13 | -0.28 | 46.26 | 46.26 | 45.8038 | 404 |
| 1744669800 | 45.9329 | 0.62 | 1.37 | 45.82 | 46.1 | 45.82 | 402 |
| 1744410600 | 45.31 | 0.73 | 1.63 | 44.51 | 45.32 | 44.43 | 2703 |
| 1744324200 | 44.5847 | -0.95 | -2.10 | 44.85 | 44.8999 | 44.49 | 1565 |
| 1744237800 | 45.5393 | 2.82 | 6.59 | 42.25 | 45.5393 | 42.25 | 3301 |
| 1744151400 | 42.7241 | -0.65 | -1.49 | 44.44 | 44.505 | 42.7241 | 3176 |
| 1744065000 | 43.3712 | -0.51 | -1.17 | 42.74 | 43.75 | 42.01 | 13738 |
| 1743805800 | 43.8857 | -2.55 | -5.50 | 45.43 | 45.43 | 43.88 | 4829 |
| 1743719400 | 46.44 | -1.7 | -3.54 | 46.85 | 46.85 | 46.44 | 4240 |
| 1743633000 | 48.1432 | 0.44 | 0.92 | 47.42 | 48.1432 | 47.42 | 2433 |
| 1743546600 | 47.702 | 0 | 0.00 | 47.57 | 47.8399 | 47.33 | 8541 |
| 1743460200 | 47.701 | 0.65 | 1.38 | 46.82 | 47.841 | 46.82 | 2602 |
| 1743201000 | 47.0524 | -0.43 | -0.91 | 47.49 | 47.49 | 46.96 | 1983 |
| 1743114600 | 47.4843 | -0.08 | -0.16 | 47.63 | 47.7 | 47.45 | 2970 |
| 1743028200 | 47.5618 | 0.14 | 0.29 | 47.48 | 47.81 | 47.48 | 3608 |
| 1742941800 | 47.4239 | -0.12 | -0.26 | 47.54 | 47.66 | 47.42 | 1430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
