Invesco Bloomberg MVP Multi-factor ETF (BMVP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.97

+0.28

(+0.64%)

At close: 12:08PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	43.89	43.97	43.86	43.97	43.97	632
May 08, 2024	43.65	43.71	43.65	43.69	43.69	800
May 07, 2024	43.78	43.78	43.78	43.78	43.78	100
May 06, 2024	43.45	43.53	43.38	43.53	43.53	1,000
May 03, 2024	43.12	43.23	43.12	43.19	43.19	700
May 02, 2024	43.05	43.05	42.97	42.97	42.97	1,800
May 01, 2024	42.82	43.10	42.81	42.82	42.82	1,800
Apr 30, 2024	42.98	42.98	42.98	42.98	42.98	100
Apr 29, 2024	43.58	43.63	43.55	43.63	43.63	1,100
Apr 26, 2024	43.50	43.50	43.43	43.43	43.43	400
Apr 25, 2024	43.19	43.55	43.15	43.55	43.55	800
Apr 24, 2024	43.60	43.68	43.50	43.68	43.68	700
Apr 23, 2024	43.44	43.61	43.44	43.61	43.61	300
Apr 22, 2024	43.45	43.55	43.38	43.38	43.38	1,200
Apr 19, 2024	43.15	43.15	43.15	43.15	43.15	200
Apr 18, 2024	43.04	43.04	42.87	42.87	42.87	300
Apr 17, 2024	43.14	43.14	42.87	42.97	42.97	3,500
Apr 16, 2024	43.15	43.23	43.15	43.17	43.17	1,400
Apr 15, 2024	43.70	43.73	43.20	43.30	43.30	2,800
Apr 12, 2024	43.50	43.50	43.50	43.50	43.50	100
Apr 11, 2024	44.10	44.10	44.10	44.10	44.10	100
Apr 10, 2024	44.14	44.14	44.14	44.14	44.14	200
Apr 09, 2024	44.50	44.62	44.50	44.62	44.62	300
Apr 08, 2024	44.89	44.89	44.81	44.81	44.81	200
Apr 05, 2024	44.70	44.86	44.70	44.86	44.86	700
Apr 04, 2024	45.36	45.36	44.51	44.51	44.51	600
Apr 03, 2024	44.55	45.02	44.55	44.96	44.96	1,900
Apr 02, 2024	44.67	44.81	44.65	44.81	44.81	2,200
Apr 01, 2024	45.22	45.22	45.08	45.08	45.08	1,900
Mar 28, 2024	45.31	45.46	45.31	45.46	45.46	1,200
Mar 27, 2024	44.99	45.24	44.98	45.24	45.24	1,000
Mar 26, 2024	44.76	44.81	44.72	44.72	44.72	700
Mar 25, 2024	44.85	44.85	44.75	44.75	44.75	200
Mar 22, 2024	45.22	45.23	44.94	44.94	44.94	2,400
Mar 21, 2024	45.14	45.19	45.14	45.16	45.16	900
Mar 20, 2024	44.62	44.93	44.62	44.93	44.93	300
Mar 19, 2024	44.37	44.56	44.37	44.55	44.55	5,800
Mar 18, 2024	44.16	44.26	44.15	44.15	44.15	1,700
Mar 18, 2024	0.128 Dividend
Mar 15, 2024	44.17	44.22	44.17	44.20	44.07	400
Mar 14, 2024	44.15	44.15	44.09	44.09	43.96	9,400
Mar 13, 2024	44.49	44.49	44.31	44.37	44.24	1,500
Mar 12, 2024	44.24	44.31	44.13	44.31	44.18	800
Mar 11, 2024	43.83	43.98	43.83	43.98	43.85	700
Mar 08, 2024	44.25	44.25	43.99	43.99	43.86	1,300
Mar 07, 2024	44.16	44.17	44.16	44.17	44.04	2,400
Mar 06, 2024	43.78	43.82	43.76	43.82	43.69	1,700
Mar 05, 2024	43.73	43.76	43.59	43.59	43.46	1,700
Mar 04, 2024	43.78	43.78	43.72	43.72	43.59	900
Mar 01, 2024	43.58	43.71	43.58	43.71	43.58	3,400
Feb 29, 2024	43.43	43.43	43.31	43.41	43.28	1,700
Feb 28, 2024	43.21	43.23	43.17	43.17	43.04	2,200
Feb 27, 2024	43.12	43.19	43.06	43.19	43.06	1,300
Feb 26, 2024	42.91	43.15	42.91	43.15	43.03	1,400
Feb 23, 2024	42.90	43.10	42.90	43.10	42.98	1,300
Feb 22, 2024	42.72	42.92	42.72	42.92	42.80	300
Feb 21, 2024	42.08	42.33	42.08	42.33	42.21	1,200
Feb 20, 2024	42.34	42.34	42.16	42.16	42.04	2,100
Feb 16, 2024	42.48	42.58	42.36	42.36	42.24	2,700
Feb 15, 2024	42.29	42.46	42.29	42.46	42.34	200
Feb 14, 2024	41.77	41.91	41.77	41.91	41.79	2,600
Feb 13, 2024	41.47	41.65	41.47	41.65	41.53	1,200
Feb 12, 2024	42.22	42.22	42.22	42.22	42.10	1,200
Feb 09, 2024	42.02	42.13	42.02	42.13	42.01	2,000
Feb 08, 2024	41.84	41.95	41.79	41.95	41.83	2,300
Feb 07, 2024	41.76	41.92	41.76	41.86	41.74	1,800
Feb 06, 2024	41.63	41.66	41.63	41.66	41.54	300
Feb 05, 2024	41.60	41.60	41.60	41.60	41.48	400
Feb 02, 2024	41.37	41.84	41.37	41.77	41.65	900
Feb 01, 2024	41.25	41.67	41.25	41.67	41.55	2,600
Jan 31, 2024	41.41	41.41	41.41	41.41	41.29	100
Jan 30, 2024	41.50	41.72	41.50	41.72	41.60	1,800
Jan 29, 2024	41.24	41.38	41.24	41.38	41.26	3,100
Jan 26, 2024	41.36	41.37	41.24	41.28	41.16	2,100
Jan 25, 2024	41.14	41.21	41.12	41.21	41.09	800
Jan 24, 2024	40.69	40.69	40.69	40.69	40.57	100
Jan 23, 2024	40.77	40.77	40.77	40.77	40.65	100
Jan 22, 2024	40.86	40.87	40.86	40.86	40.74	800
Jan 19, 2024	40.42	40.58	40.42	40.57	40.45	1,400
Jan 18, 2024	40.04	40.28	40.04	40.28	40.16	400
Jan 17, 2024	39.89	40.14	39.89	40.01	39.89	2,000
Jan 16, 2024	40.15	40.32	40.15	40.32	40.20	6,200
Jan 12, 2024	40.63	40.71	40.43	40.54	40.42	1,800
Jan 11, 2024	40.28	40.57	40.28	40.57	40.45	1,000
Jan 10, 2024	40.48	40.55	40.48	40.55	40.43	1,300
Jan 09, 2024	40.43	40.46	40.39	40.46	40.34	4,200
Jan 08, 2024	40.32	40.65	40.20	40.65	40.53	4,000
Jan 05, 2024	40.27	40.30	40.18	40.30	40.18	1,600
Jan 04, 2024	40.20	40.20	40.20	40.20	40.08	100
Jan 03, 2024	40.29	40.36	40.23	40.27	40.15	2,600
Jan 02, 2024	40.58	40.63	40.54	40.54	40.42	1,700
Dec 29, 2023	40.53	40.53	40.49	40.53	40.41	2,400
Dec 28, 2023	40.56	40.57	40.56	40.57	40.45	1,300
Dec 27, 2023	40.58	40.58	40.56	40.56	40.44	600
Dec 26, 2023	40.37	40.59	40.37	40.52	40.40	4,200
Dec 22, 2023	40.34	40.36	40.26	40.33	40.21	3,700
Dec 21, 2023	40.10	40.16	39.92	40.16	40.04	3,200
Dec 20, 2023	40.28	40.45	39.80	39.80	39.68	5,200
Dec 19, 2023	40.13	40.34	40.13	40.34	40.22	2,200
Dec 18, 2023	39.89	40.05	39.89	40.05	39.93	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7311+0.0000(+0.00%)

CRUDE OIL79.64+0.38(+0.48%)

Bitcoin CAD86,158.92+2,527.97(+3.02%)

Invesco Bloomberg MVP Multi-factor ETF (BMVP)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7311
+0.0000(+0.00%)

CRUDE OIL
79.64
+0.38(+0.48%)

Bitcoin CAD
86,158.92
+2,527.97(+3.02%)