Invesco Bloomberg MVP Multi-factor ETF

BMVP
🏛️ usa →
48.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 46.90 46.90 46.85 46.85 0.0M
2024-12-30 46.79 46.90 46.79 46.86 0.0M
2024-12-27 47.42 47.58 47.08 47.21 0.0M
2024-12-26 47.44 47.58 47.44 47.56 0.0M
2024-12-24 47.45 47.45 47.45 47.45 0.0M
2024-12-23 46.74 47.14 46.73 47.14 0.0M
2024-12-20 46.75 47.25 46.75 47.25 0.0M
2024-12-19 46.89 46.89 46.76 46.76 0.0M
2024-12-18 47.94 47.94 46.97 46.97 0.0M
2024-12-17 48.07 48.07 47.80 47.90 0.0M
2024-12-16 48.39 48.41 48.21 48.21 0.0M
2024-12-13 48.38 48.38 48.36 48.36 0.0M
2024-12-12 48.51 48.60 48.38 48.38 0.0M
2024-12-11 48.58 48.58 48.58 48.58 0.0M
2024-12-10 48.93 49.08 48.86 48.86 0.0M
2024-12-09 49.31 49.33 49.14 49.14 0.0M
2024-12-06 50.18 50.18 49.83 49.83 0.0M
2024-12-05 50.22 50.22 50.06 50.06 0.0M
2024-12-04 50.16 50.25 50.16 50.25 0.0M
2024-12-03 50.43 50.43 50.28 50.32 0.0M
2024-12-02 50.90 50.90 50.34 50.39 0.0M
2024-11-29 50.78 50.78 50.78 50.78 0.0M
2024-11-27 50.76 50.76 50.60 50.60 0.0M
2024-11-26 50.49 50.60 50.49 50.60 0.0M
2024-11-25 50.38 50.38 50.21 50.33 0.0M
2024-11-22 50.14 50.14 50.00 50.12 0.0M
2024-11-21 49.74 49.83 49.74 49.83 0.0M
2024-11-20 48.80 49.17 48.76 49.17 0.0M
2024-11-19 48.92 48.93 48.87 48.87 0.0M
2024-11-18 48.88 49.04 48.85 48.96 0.0M
2024-11-15 49.00 49.00 48.82 48.90 0.0M
2024-11-14 49.63 49.63 49.17 49.17 0.0M
2024-11-13 49.97 49.99 49.84 49.84 0.0M
2024-11-12 50.05 50.09 49.96 49.96 0.0M
2024-11-11 50.26 50.26 50.20 50.20 0.0M
2024-11-08 49.85 50.09 49.81 50.05 0.0M
2024-11-07 49.43 49.43 49.40 49.40 0.0M
2024-11-06 49.17 49.35 49.17 49.35 0.0M
2024-11-05 48.26 48.49 48.26 48.49 0.0M
2024-11-04 47.92 47.92 47.86 47.91 0.0M
2024-11-01 47.98 48.00 47.83 47.83 0.0M
2024-10-31 48.13 48.13 48.02 48.02 0.0M
2024-10-30 47.96 47.98 47.96 47.98 0.0M
2024-10-29 48.11 48.12 48.02 48.02 0.0M
2024-10-28 48.21 48.24 48.21 48.23 0.0M
2024-10-25 48.28 48.28 48.00 48.00 0.0M
2024-10-24 48.38 48.38 48.35 48.36 0.0M
2024-10-23 48.52 48.52 48.52 48.52 0.0M
2024-10-22 48.54 48.56 48.30 48.56 0.0M
2024-10-21 48.89 48.89 48.89 48.89 0.0M
2024-10-18 49.22 49.34 49.17 49.34 0.0M
2024-10-17 49.31 49.33 49.31 49.31 0.0M
2024-10-16 49.18 49.38 49.17 49.33 0.0M
2024-10-15 49.37 49.37 48.97 48.97 0.0M
2024-10-14 48.76 49.15 48.76 49.15 0.0M
2024-10-11 48.62 48.78 48.62 48.73 0.0M
2024-10-10 48.47 48.47 48.31 48.32 0.0M
2024-10-09 48.41 48.67 48.41 48.67 0.0M
2024-10-08 48.16 48.27 48.16 48.27 0.0M
2024-10-07 48.19 48.19 48.05 48.05 0.0M
2024-10-04 48.22 48.44 48.22 48.44 0.0M
2024-10-03 48.11 48.24 48.11 48.24 0.0M
2024-10-02 48.30 48.34 48.30 48.34 0.0M
2024-10-01 48.24 48.45 48.19 48.43 0.0M
2024-09-30 48.12 48.28 48.03 48.28 0.0M
2024-09-27 48.19 48.19 48.03 48.12 0.0M
2024-09-26 48.07 48.07 47.93 47.99 0.0M
2024-09-25 47.86 47.86 47.86 47.86 0.0M
2024-09-24 48.09 48.09 48.00 48.00 0.0M
2024-09-23 47.61 47.95 47.61 47.95 0.0M
2024-09-20 47.84 47.84 47.84 47.84 0.0M
2024-09-19 47.85 47.85 47.85 47.85 0.0M
2024-09-18 47.65 47.65 47.52 47.52 0.0M
2024-09-17 47.69 47.69 47.69 47.69 0.0M
2024-09-16 47.70 47.91 47.70 47.91 0.0M
2024-09-13 47.60 47.60 47.60 47.60 0.0M
2024-09-12 46.95 47.13 46.94 47.13 0.0M
2024-09-11 46.83 46.83 46.83 46.83 0.0M
2024-09-10 46.78 47.01 46.78 46.96 0.0M
2024-09-09 46.68 46.96 46.68 46.89 0.0M
2024-09-06 46.55 46.55 46.52 46.52 0.0M
2024-09-05 46.86 46.91 46.86 46.91 0.0M
2024-09-04 47.42 47.42 47.42 47.42 0.0M
2024-09-03 47.50 47.50 47.36 47.36 0.0M
2024-08-30 47.81 47.81 47.81 47.81 0.0M
2024-08-29 47.35 47.35 47.25 47.31 0.0M
2024-08-28 47.50 47.50 47.19 47.29 0.0M
2024-08-27 47.20 47.30 47.20 47.30 0.0M
2024-08-26 47.48 47.48 47.25 47.30 0.0M
2024-08-23 47.21 47.21 47.21 47.21 0.0M
2024-08-22 46.72 46.88 46.71 46.74 0.0M
2024-08-21 46.70 46.78 46.58 46.78 0.0M
2024-08-20 46.49 46.49 46.42 46.44 0.0M
2024-08-19 46.47 46.54 46.47 46.54 0.0M
2024-08-16 46.30 46.30 46.30 46.30 0.0M
2024-08-15 45.90 46.19 45.90 46.13 0.0M
2024-08-14 45.39 45.79 45.39 45.79 0.0M
2024-08-13 45.28 45.34 45.18 45.34 0.0M
2024-08-12 45.10 45.11 45.08 45.09 0.0M
2024-08-09 45.12 45.29 45.08 45.29 0.0M
2024-08-08 45.08 45.11 44.97 45.11 0.0M
2024-08-07 45.33 45.34 44.64 44.64 0.0M
2024-08-06 45.00 45.16 44.73 44.73 0.0M
2024-08-05 44.44 44.44 44.16 44.20 0.0M
2024-08-02 45.16 45.16 45.16 45.16 0.0M
2024-08-01 45.75 45.75 45.50 45.73 0.0M
2024-07-31 46.00 46.00 45.97 45.97 0.0M
2024-07-30 45.70 45.74 45.70 45.74 0.0M
2024-07-29 45.58 45.59 45.58 45.59 0.0M
2024-07-26 45.49 45.51 45.44 45.44 0.0M
2024-07-25 45.09 45.09 44.90 44.90 0.0M
2024-07-24 45.03 45.10 44.72 44.73 0.0M
2024-07-23 45.10 45.17 45.03 45.04 0.0M
2024-07-22 45.06 45.27 45.06 45.26 0.0M
2024-07-19 44.88 44.88 44.88 44.88 0.0M
2024-07-18 45.38 45.38 45.37 45.37 0.0M
2024-07-17 45.79 45.80 45.59 45.59 0.0M
2024-07-16 45.38 45.64 45.38 45.64 0.0M
2024-07-15 44.84 44.93 44.84 44.93 0.0M
2024-07-12 44.80 44.80 44.76 44.76 0.0M
2024-07-11 44.50 44.50 44.44 44.48 0.0M
2024-07-10 43.74 44.06 43.74 44.06 0.0M
2024-07-09 43.80 43.80 43.70 43.70 0.0M
2024-07-08 43.70 43.79 43.70 43.79 0.0M
2024-07-05 43.73 43.74 43.54 43.74 0.0M
2024-07-03 43.81 43.88 43.79 43.88 0.0M
2024-07-02 43.70 43.82 43.69 43.82 0.0M
2024-07-01 44.05 44.05 43.72 43.75 0.0M
2024-06-28 44.27 44.27 44.02 44.02 0.0M
2024-06-27 44.05 44.05 43.86 43.97 0.0M
2024-06-26 44.01 44.11 44.01 44.11 0.0M
2024-06-25 44.07 44.23 44.06 44.23 0.0M
2024-06-24 44.69 44.69 44.56 44.56 0.0M
2024-06-21 44.40 44.40 44.40 44.40 0.0M
2024-06-20 44.41 44.41 44.41 44.41 0.0M
2024-06-18 44.19 44.23 44.19 44.23 0.0M
2024-06-17 43.32 44.02 43.32 44.02 0.0M
2024-06-14 43.61 43.61 43.59 43.59 0.0M
2024-06-13 43.47 43.78 43.47 43.78 0.0M
2024-06-12 43.75 43.75 43.75 43.75 0.0M
2024-06-11 43.49 43.71 43.49 43.71 0.0M
2024-06-10 43.51 43.89 43.51 43.89 0.0M
2024-06-07 44.00 44.00 43.82 43.82 0.0M
2024-06-06 43.93 43.95 43.87 43.91 0.0M
2024-06-05 43.79 43.91 43.79 43.91 0.0M
2024-06-04 43.69 43.70 43.66 43.70 0.0M
2024-06-03 43.90 43.90 43.44 43.71 0.0M
2024-05-31 43.40 43.98 43.40 43.98 0.0M
2024-05-30 43.18 43.30 43.18 43.26 0.0M
2024-05-29 43.04 43.04 43.04 43.04 0.0M
2024-05-28 43.74 43.74 43.54 43.54 0.0M
2024-05-24 43.78 43.99 43.78 43.92 0.0M
2024-05-23 43.94 44.05 43.75 43.75 0.0M
2024-05-22 44.25 44.29 44.13 44.13 0.0M
2024-05-21 44.27 44.31 44.27 44.31 0.0M
2024-05-20 44.19 44.37 44.19 44.27 0.0M
2024-05-17 44.19 44.37 44.19 44.37 0.0M
2024-05-16 44.31 44.32 44.21 44.21 0.0M
2024-05-15 43.90 44.28 43.90 44.28 0.0M
2024-05-14 43.73 43.96 43.73 43.96 0.0M
2024-05-13 44.07 44.14 43.87 43.87 0.0M
2024-05-10 43.94 44.15 43.94 44.15 0.0M
2024-05-09 43.89 43.97 43.86 43.97 0.0M
2024-05-08 43.65 43.71 43.65 43.69 0.0M
2024-05-07 43.78 43.78 43.78 43.78 0.0M
2024-05-06 43.45 43.53 43.38 43.53 0.0M
2024-05-03 43.12 43.23 43.12 43.19 0.0M
2024-05-02 43.05 43.05 42.97 42.97 0.0M
2024-05-01 42.82 43.10 42.81 42.82 0.0M
2024-04-30 42.98 42.98 42.98 42.98 0.0M
2024-04-29 43.58 43.63 43.55 43.63 0.0M
2024-04-26 43.50 43.50 43.43 43.43 0.0M
2024-04-25 43.19 43.55 43.15 43.55 0.0M
2024-04-24 43.60 43.68 43.50 43.68 0.0M
2024-04-23 43.44 43.61 43.44 43.61 0.0M
2024-04-22 43.45 43.55 43.38 43.38 0.0M
2024-04-19 43.15 43.15 43.15 43.15 0.0M
2024-04-18 43.04 43.04 42.87 42.87 0.0M
2024-04-17 43.14 43.14 42.87 42.97 0.0M
2024-04-16 43.15 43.23 43.15 43.17 0.0M
2024-04-15 43.70 43.73 43.20 43.30 0.0M
2024-04-12 43.50 43.50 43.50 43.50 0.0M
2024-04-11 44.10 44.10 44.10 44.10 0.0M
2024-04-10 44.14 44.14 44.14 44.14 0.0M
2024-04-09 44.50 44.62 44.50 44.62 0.0M
2024-04-08 44.89 44.89 44.81 44.81 0.0M
2024-04-05 44.70 44.86 44.70 44.86 0.0M
2024-04-04 45.36 45.36 44.51 44.51 0.0M
2024-04-03 44.55 45.02 44.55 44.96 0.0M
2024-04-02 44.67 44.81 44.65 44.81 0.0M
2024-04-01 45.22 45.22 45.08 45.08 0.0M
2024-03-28 45.31 45.46 45.31 45.46 0.0M
2024-03-27 44.99 45.24 44.98 45.24 0.0M
2024-03-26 44.76 44.81 44.72 44.72 0.0M
2024-03-25 44.85 44.85 44.75 44.75 0.0M
2024-03-22 45.22 45.23 44.94 44.94 0.0M
2024-03-21 45.14 45.19 45.14 45.16 0.0M
2024-03-20 44.62 44.93 44.62 44.93 0.0M
2024-03-19 44.37 44.56 44.37 44.55 0.0M
2024-03-18 44.16 44.26 44.15 44.15 0.0M
2024-03-15 44.17 44.22 44.17 44.20 0.0M
2024-03-14 44.15 44.15 44.09 44.09 0.0M
2024-03-13 44.49 44.49 44.31 44.37 0.0M
2024-03-12 44.24 44.31 44.13 44.31 0.0M
2024-03-11 43.83 43.98 43.83 43.98 0.0M
2024-03-08 44.25 44.25 43.99 43.99 0.0M
2024-03-07 44.16 44.17 44.16 44.17 0.0M
2024-03-06 43.78 43.82 43.76 43.82 0.0M
2024-03-05 43.73 43.76 43.59 43.59 0.0M
2024-03-04 43.78 43.78 43.72 43.72 0.0M
2024-03-01 43.58 43.71 43.58 43.71 0.0M
2024-02-29 43.43 43.43 43.31 43.41 0.0M
2024-02-28 43.21 43.23 43.17 43.17 0.0M
2024-02-27 43.12 43.19 43.06 43.19 0.0M
2024-02-26 42.91 43.15 42.91 43.15 0.0M
2024-02-23 42.90 43.10 42.90 43.10 0.0M
2024-02-22 42.72 42.92 42.72 42.92 0.0M
2024-02-21 42.08 42.33 42.08 42.33 0.0M
2024-02-20 42.34 42.34 42.16 42.16 0.0M
2024-02-16 42.48 42.58 42.36 42.36 0.0M
2024-02-15 42.29 42.46 42.29 42.46 0.0M
2024-02-14 41.77 41.91 41.77 41.91 0.0M
2024-02-13 41.47 41.65 41.47 41.65 0.0M
2024-02-12 42.22 42.22 42.22 42.22 0.0M
2024-02-09 42.02 42.13 42.02 42.13 0.0M
2024-02-08 41.84 41.95 41.79 41.95 0.0M
2024-02-07 41.76 41.92 41.76 41.86 0.0M
2024-02-06 41.63 41.66 41.63 41.66 0.0M
2024-02-05 41.60 41.60 41.60 41.60 0.0M
2024-02-02 41.37 41.84 41.37 41.77 0.0M
2024-02-01 41.25 41.67 41.25 41.67 0.0M
2024-01-31 41.41 41.41 41.41 41.41 0.0M
2024-01-30 41.50 41.72 41.50 41.72 0.0M
2024-01-29 41.24 41.38 41.24 41.38 0.0M
2024-01-26 41.36 41.37 41.24 41.28 0.0M
2024-01-25 41.14 41.21 41.12 41.21 0.0M
2024-01-24 40.69 40.69 40.69 40.69 0.0M
2024-01-23 40.77 40.77 40.77 40.77 0.0M
2024-01-22 40.86 40.87 40.86 40.86 0.0M
2024-01-19 40.42 40.58 40.42 40.57 0.0M
2024-01-18 40.04 40.28 40.04 40.28 0.0M
2024-01-17 39.89 40.14 39.89 40.01 0.0M
2024-01-16 40.15 40.32 40.15 40.32 0.0M
2024-01-12 40.63 40.71 40.43 40.54 0.0M
2024-01-11 40.28 40.57 40.28 40.57 0.0M
2024-01-10 40.48 40.55 40.48 40.55 0.0M
2024-01-09 40.43 40.46 40.39 40.46 0.0M
2024-01-08 40.32 40.65 40.20 40.65 0.0M
2024-01-05 40.27 40.30 40.18 40.30 0.0M
2024-01-04 40.20 40.20 40.20 40.20 0.0M
2024-01-03 40.29 40.36 40.23 40.27 0.0M
2024-01-02 40.58 40.63 40.54 40.54 0.0M