Dark

BMVP
Invesco Bloomberg MVP Multi-factor ETF
stock NYSE ETF

At Close

Jul 31, 2026

53.43USD-0.140%(-0.08)1,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.50)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

53.43USD0.000%(+53.43)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	53.1400	53.4500	53.0200	53.4261	-0.140%	1,691	0.000%
2026-07-30	53.5200	53.5200	53.2500	53.5012	-0.335%	2,705	-0.140%
2026-07-29	53.9700	53.9701	53.6808	53.6808	-1.087%	245	-0.474%
2026-07-28	53.8000	54.2706	53.8000	54.2706	+1.556%	733	-1.556%
2026-07-27	53.3801	53.4390	53.3801	53.4390	+0.650%	390	-0.024%
2026-07-24	53.0500	53.0938	53.0500	53.0938	+1.133%	322	+0.626%
2026-07-23	52.6450	52.6450	52.4988	52.4988	-0.193%	407	+1.766%
2026-07-22	52.4600	52.6002	52.4600	52.6002	+0.486%	246	+1.570%
2026-07-21	52.2500	52.3458	52.2500	52.3458	+0.085%	860	+2.064%
2026-07-20	52.4400	52.4400	52.2900	52.3011	-0.388%	1,746	+2.151%
2026-07-17	53.0000	53.0000	52.5050	52.5050	+0.034%	299	+1.754%
2026-07-16	52.3900	52.4869	52.3900	52.4869	+1.425%	274	+1.789%
2026-07-15	51.5100	52.0200	51.5100	51.7497	-0.548%	1,059	+3.239%
2026-07-14	52.0400	52.0400	52.0200	52.0350	-0.628%	665	+2.673%
2026-07-13	52.1600	52.5100	52.1600	52.3637	+0.395%	7,593	+2.029%
2026-07-10	51.6100	52.1576	51.6100	52.1576	+0.628%	632	+2.432%
2026-07-09	51.9900	52.0400	51.8319	51.8319	+0.088%	297	+3.076%
2026-07-08	51.8400	51.9000	51.7864	51.7864	-0.942%	5,205	+3.166%
2026-07-07	52.2790	52.2790	52.2790	52.2790	+0.743%	43	+2.194%
2026-07-06	51.8932	51.8932	51.8932	51.8932	-0.045%	335	+2.954%
2026-07-02	51.9168	51.9168	51.9168	51.9168	+1.219%	105	+2.907%
2026-07-01	51.2800	51.2916	51.2800	51.2916	+0.024%	790	+4.162%
2026-06-30	51.2794	51.2794	51.2794	51.2794	+0.044%	59	+4.186%
2026-06-29	51.1700	51.2566	51.1700	51.2566	+0.031%	505	+4.233%
2026-06-26	51.2200	51.2408	51.0500	51.2408	+0.418%	1,461	+4.265%
2026-06-25	51.0802	51.0802	51.0276	51.0276	-0.154%	1,874	+4.700%
2026-06-24	51.1064	51.1064	51.1064	51.1064	+0.090%	378	+4.539%
2026-06-23	50.9550	51.0605	50.9000	51.0605	+0.701%	1,097	+4.633%
2026-06-22	50.7500	50.7500	50.6450	50.7049	-0.494%	695	+5.367%
2026-06-18	50.9564	50.9564	50.9564	50.9564	-0.393%	14	+4.847%
2026-06-17	51.4750	51.4800	51.1576	51.1576	-1.527%	645	+4.434%
2026-06-16	51.7700	51.9508	51.7700	51.9508	+0.035%	179	+2.840%
2026-06-15	52.1200	52.1200	51.9324	51.9324	-0.702%	253	+2.876%
2026-06-12	52.2600	52.2994	52.2600	52.2994	+0.384%	360	+2.154%
2026-06-11	51.9200	52.1300	51.9200	52.0993	+0.777%	674	+2.547%
2026-06-10	51.9600	51.9600	51.5350	51.6974	-0.120%	2,535	+3.344%
2026-06-09	51.3800	51.7593	51.3800	51.7593	+0.674%	550	+3.220%
2026-06-08	51.6100	51.7300	51.4127	51.4127	-0.713%	3,010	+3.916%
2026-06-05	51.9900	52.0700	51.7200	51.7817	-0.116%	4,509	+3.176%
2026-06-04	51.8200	51.8419	51.7400	51.8419	+0.734%	8,897	+3.056%
2026-06-03	51.6250	51.6250	51.4643	51.4643	-0.127%	794	+3.812%
2026-06-02	51.4700	51.5296	51.4700	51.5296	+0.080%	620	+3.680%
2026-06-01	51.2600	51.4886	51.2600	51.4886	-0.307%	368	+3.763%
2026-05-29	51.7800	51.7800	51.6470	51.6470	-0.016%	135	+3.445%
2026-05-28	51.6551	51.6551	51.6551	51.6551	-0.400%	75	+3.429%
2026-05-27	51.8800	51.8800	51.8624	51.8624	-0.160%	232	+3.015%
2026-05-26	51.8200	51.9457	51.8200	51.9454	-0.185%	981	+2.850%
2026-05-22	51.8400	52.0418	51.8400	52.0418	+1.327%	385	+2.660%
2026-05-21	51.1400	51.3750	51.1400	51.3602	+0.019%	352	+4.022%
2026-05-20	51.3000	51.3502	51.3000	51.3502	+0.323%	473	+4.043%
2026-05-19	51.2707	51.3400	51.1848	51.1848	-0.173%	2,750	+4.379%
2026-05-18	51.1000	51.2734	51.0900	51.2734	+0.838%	1,498	+4.198%
2026-05-15	50.8472	50.8472	50.8472	50.8472	-0.474%	28	+5.072%
2026-05-14	51.1200	51.1200	51.0896	51.0896	+0.551%	392	+4.573%
2026-05-13	50.5500	50.8095	50.5500	50.8095	-0.361%	1,813	+5.150%
2026-05-12	50.7800	51.0300	50.7800	50.9937	+0.362%	332	+4.770%
2026-05-11	50.8900	50.8900	50.7300	50.8100	+0.117%	843	+5.149%
2026-05-08	50.8000	50.8510	50.7506	50.7506	-0.237%	1,354	+5.272%
2026-05-07	50.9500	50.9800	50.8710	50.8710	-0.675%	435	+5.023%
2026-05-06	51.2000	51.2200	51.1100	51.2167	-0.348%	1,313	+4.314%
2026-05-05	50.9700	51.5050	50.9700	51.3957	+0.179%	936	+3.951%
2026-05-04	51.4700	51.5110	51.3041	51.3041	-0.839%	1,768	+4.136%
2026-05-01	51.8000	51.8000	51.7383	51.7383	-0.250%	601	+3.262%
2026-04-30	51.6600	51.8678	51.6600	51.8678	+1.577%	318	+3.004%
2026-04-29	51.0900	51.0900	51.0623	51.0623	-0.309%	437	+4.629%
2026-04-28	51.2000	51.2207	51.1000	51.2207	+0.222%	705	+4.306%
2026-04-27	51.2450	51.2450	51.1074	51.1074	-0.116%	1,050	+4.537%
2026-04-24	51.1400	51.1670	51.0800	51.1670	-0.791%	884	+4.415%
2026-04-23	51.5800	51.5900	51.5700	51.5747	+0.508%	1,221	+3.590%
2026-04-22	51.4900	51.4900	51.2700	51.3142	-0.237%	1,158	+4.116%
2026-04-21	51.6400	51.7010	51.4360	51.4360	-0.320%	3,017	+3.869%
2026-04-20	51.5300	51.8400	51.5300	51.6012	-0.085%	7,282	+3.537%
2026-04-17	51.1800	51.7300	51.1700	51.6452	+0.974%	1,742	+3.448%
2026-04-16	51.1469	51.1469	51.1469	51.1469	+0.502%	15	+4.456%
2026-04-15	50.9300	51.0000	50.8913	50.8913	-0.182%	2,774	+4.981%
2026-04-14	50.9100	50.9840	50.9100	50.9840	+0.176%	438	+4.790%
2026-04-13	50.4600	50.8945	50.4600	50.8945	+0.834%	467	+4.974%
2026-04-10	50.5500	50.5900	50.4738	50.4738	-0.989%	1,505	+5.849%
2026-04-09	50.9779	50.9779	50.9779	50.9779	+0.068%	26	+4.802%
2026-04-08	50.6500	50.9435	50.6500	50.9435	+1.745%	1,666	+4.873%
2026-04-07	50.4700	50.4700	49.9900	50.0700	-0.451%	1,722	+6.703%
2026-04-06	50.0800	50.2966	50.0800	50.2966	+0.198%	2,237	+6.222%
2026-04-02	50.1100	50.1971	49.9900	50.1971	+0.355%	516	+6.433%
2026-04-01	50.0700	50.0700	50.0100	50.0194	+0.266%	459	+6.811%
2026-03-31	49.5800	49.8869	49.5800	49.8869	+1.167%	1,784	+7.094%
2026-03-30	49.6400	49.6400	49.3115	49.3115	-0.240%	426	+8.344%
2026-03-27	49.9900	49.9900	49.4299	49.4299	-1.008%	1,562	+8.085%
2026-03-26	50.3400	50.3400	49.9333	49.9333	-0.378%	1,531	+6.995%
2026-03-25	50.1001	50.1228	50.1001	50.1228	+0.507%	4,062	+6.590%
2026-03-24	49.4900	49.9300	49.1800	49.8700	+0.247%	677	+7.131%
2026-03-23	49.8500	49.8500	49.7471	49.7471	+0.218%	366	+7.395%
2026-03-20	49.8001	49.9450	49.6388	49.6388	-1.048%	901	+7.630%
2026-03-19	50.2750	50.2750	50.1644	50.1644	-0.061%	352	+6.502%
2026-03-18	50.5700	50.6000	50.1952	50.1952	-1.447%	1,839	+6.437%
2026-03-17	51.0300	51.0600	50.9322	50.9322	+0.135%	1,333	+4.897%
2026-03-16	51.0050	51.0050	50.8500	50.8636	+0.352%	6,160	+5.038%
2026-03-13	50.8200	50.8200	50.6852	50.6852	-0.336%	319	+5.408%
2026-03-12	51.0502	51.0600	50.8560	50.8560	-0.663%	3,218	+5.054%
2026-03-11	51.1750	51.1954	51.1750	51.1954	-0.204%	316	+4.357%
2026-03-10	51.3400	51.7450	51.3003	51.3003	-0.981%	967	+4.144%
2026-03-09	51.5300	51.8085	51.2600	51.8085	-0.278%	1,560	+3.122%
2026-03-06	51.4800	51.9528	51.4800	51.9528	-0.579%	798	+2.836%
2026-03-05	52.4300	52.4350	52.0801	52.2552	-1.001%	999	+2.241%
2026-03-04	52.5500	52.7836	52.5500	52.7836	+0.512%	530	+1.217%
2026-03-03	52.4100	52.5500	52.4100	52.5145	-0.560%	413	+1.736%
2026-03-02	52.5800	52.8100	52.3600	52.8100	-0.001%	1,653	+1.167%
2026-02-27	52.8550	52.8550	52.8107	52.8107	+0.233%	118	+1.165%
2026-02-26	52.6877	52.6877	52.6877	52.6877	+0.621%	146	+1.401%
2026-02-25	52.3616	52.3626	52.3616	52.3626	-0.150%	268	+2.031%
2026-02-24	52.4413	52.4413	52.4413	52.4413	+0.543%	13	+1.878%
2026-02-23	52.6700	52.6700	52.1581	52.1581	-1.038%	515	+2.431%
2026-02-20	52.7054	52.7054	52.7054	52.7054	+0.509%	263	+1.367%
2026-02-19	52.3600	52.4384	52.3600	52.4384	-0.119%	975	+1.884%
2026-02-18	52.3300	52.5009	52.3300	52.5009	+0.435%	236	+1.762%
2026-02-17	52.2700	52.2734	52.2700	52.2734	-0.181%	407	+2.205%
2026-02-13	51.7700	52.5050	51.7700	52.3681	+1.096%	1,168	+2.020%
2026-02-12	52.1150	52.1150	51.8004	51.8004	-1.376%	346	+3.138%
2026-02-11	52.7900	52.7900	52.5200	52.5230	-0.280%	674	+1.719%
2026-02-10	52.7200	52.7201	52.6706	52.6706	-0.216%	440	+1.434%
2026-02-09	52.8400	52.8900	52.7846	52.7846	-0.314%	5,555	+1.215%
2026-02-06	52.8200	52.9509	52.8200	52.9509	+1.487%	808	+0.897%
2026-02-05	51.7100	52.2449	51.7100	52.1751	+0.064%	2,435	+2.398%
2026-02-04	52.1050	52.1900	52.0750	52.1418	+1.079%	791	+2.463%
2026-02-03	51.7000	51.7000	51.5200	51.5851	+0.252%	996	+3.569%
2026-02-02	51.3100	51.4552	51.3100	51.4552	+0.639%	1,944	+3.830%
2026-01-30	50.5000	51.1286	50.5000	51.1286	+0.407%	3,243	+4.494%
2026-01-29	51.0000	51.0792	50.8700	50.9215	+0.248%	3,660	+4.919%
2026-01-28	50.9400	50.9400	50.7954	50.7954	-0.510%	761	+5.179%
2026-01-27	51.0900	51.0900	51.0560	51.0560	+0.263%	338	+4.642%
2026-01-26	51.0000	51.0000	50.8200	50.9221	+0.063%	2,664	+4.917%
2026-01-23	50.8400	50.8900	50.7001	50.8900	-0.220%	5,918	+4.983%
2026-01-22	51.0700	51.1600	50.9722	51.0024	+0.134%	2,924	+4.752%
2026-01-21	50.8900	50.9341	50.6900	50.9341	+1.113%	1,611	+4.893%
2026-01-20	50.8400	50.8400	50.3733	50.3733	-1.891%	1,281	+6.060%
2026-01-16	51.4200	51.4293	51.3440	51.3440	+0.105%	760	+4.055%
2026-01-15	51.2600	51.2902	51.2600	51.2902	+0.703%	804	+4.164%
2026-01-14	50.1700	50.9323	50.1700	50.9323	+0.605%	1,747	+4.896%
2026-01-13	50.6100	50.6400	50.5500	50.6261	+0.464%	3,275	+5.531%
2026-01-12	50.0000	50.3924	50.0000	50.3924	+0.478%	6,118	+6.020%
2026-01-09	50.2000	50.2000	50.0700	50.1528	+0.389%	1,247	+6.527%
2026-01-08	49.5200	49.9822	49.4000	49.9585	+0.844%	2,878	+6.941%
2026-01-07	49.7800	49.7800	49.5404	49.5404	-1.062%	1,347	+7.843%
2026-01-06	49.7220	50.1120	49.7220	50.0724	+0.952%	2,634	+6.698%
2026-01-05	49.4100	49.6300	49.4100	49.6000	+0.831%	4,067	+7.714%
2026-01-02	48.8600	49.2900	48.6550	49.1910	+0.719%	6,601	+8.610%
2025-12-31	48.9900	48.9900	48.8400	48.8400	-0.722%	194	+9.390%
2025-12-30	49.1900	49.2200	49.1900	49.1953	-0.226%	552	+8.600%
2025-12-29	49.3301	49.3800	49.3067	49.3067	-0.276%	1,520	+8.355%
2025-12-26	49.5000	49.5000	49.4434	49.4434	-0.052%	1,336	+8.055%
2025-12-24	49.4800	49.5000	49.4692	49.4692	+0.425%	1,193	+7.999%
2025-12-23	49.3100	49.3100	49.2600	49.2600	+0.018%	681	+8.457%
2025-12-22	49.0300	49.2700	49.0300	49.2511	+0.095%	3,302	+8.477%
2025-12-19	49.2700	49.2700	49.2042	49.2042	+0.458%	1,345	+8.580%
2025-12-18	49.3900	49.3900	48.9800	48.9800	+0.010%	6,495	+9.077%
2025-12-17	49.1500	49.1500	48.9100	48.9751	-0.269%	1,597	+9.088%
2025-12-16	49.3200	49.3200	49.1000	49.1071	-0.940%	8,355	+8.795%
2025-12-15	49.5000	49.5900	49.5000	49.5731	+0.089%	2,970	+7.772%
2025-12-12	49.8800	49.9000	49.4800	49.5290	-0.742%	1,784	+7.868%
2025-12-11	49.5000	50.0000	49.5000	49.8993	+0.710%	2,821	+7.068%
2025-12-10	48.7000	49.5477	48.7000	49.5477	+1.318%	730	+7.828%
2025-12-09	49.1600	49.1600	48.9000	48.9031	-0.103%	1,418	+9.249%
2025-12-08	49.1300	49.1300	48.9534	48.9534	-0.575%	1,005	+9.137%
2025-12-05	49.2700	49.2950	49.2365	49.2365	+0.288%	846	+8.509%
2025-12-04	49.1700	49.1700	49.0950	49.0950	+0.200%	718	+8.822%
2025-12-03	49.0000	49.0000	48.9969	48.9969	+0.134%	417	+9.040%
2025-12-02	48.9730	48.9730	48.8200	48.9315	-0.201%	345	+9.185%
2025-12-01	49.2400	49.3802	49.0302	49.0302	-0.873%	3,832	+8.966%
2025-11-28	49.4621	49.4621	49.4621	49.4621	+0.322%	127	+8.014%
2025-11-26	49.4000	49.4000	49.3035	49.3035	+0.417%	533	+8.362%
2025-11-25	48.7700	49.0989	48.7700	49.0989	+1.301%	676	+8.813%
2025-11-24	48.4000	48.5400	48.4000	48.4683	+0.248%	379	+10.229%
2025-11-21	48.3220	48.3484	48.3220	48.3484	+1.538%	284	+10.502%
2025-11-20	48.3900	48.3901	47.6161	47.6161	-0.973%	2,889	+12.202%
2025-11-19	47.9500	48.0900	47.9500	48.0841	+0.009%	2,116	+11.110%
2025-11-18	48.0520	48.1500	48.0520	48.0799	-0.174%	954	+11.119%
2025-11-17	48.5820	48.6500	48.1635	48.1635	-0.859%	2,122	+10.927%
2025-11-14	48.4550	48.6900	48.4220	48.5808	-0.224%	8,525	+9.974%
2025-11-13	48.9800	48.9800	48.6100	48.6900	-1.005%	750	+9.727%
2025-11-12	49.2201	49.2950	49.1841	49.1841	+0.463%	1,861	+8.625%
2025-11-11	48.8600	49.0000	48.8400	48.9576	+0.475%	1,889	+9.127%
2025-11-10	48.3746	48.7550	48.3746	48.7262	+0.683%	2,666	+9.646%
2025-11-07	48.0800	48.3958	48.0800	48.3958	+0.753%	690	+10.394%
2025-11-06	47.9500	48.1600	47.8400	48.0339	-0.171%	2,473	+11.226%
2025-11-05	48.0450	48.2200	48.0450	48.1161	+0.545%	1,363	+11.036%
2025-11-04	47.8100	47.8790	47.8100	47.8552	-0.047%	1,227	+11.641%
2025-11-03	47.6800	47.8778	47.5700	47.8778	-0.545%	1,425	+11.588%
2025-10-31	48.0200	48.2100	48.0200	48.1400	-0.077%	1,732	+10.981%
2025-10-30	48.3200	48.6100	48.1769	48.1769	+0.285%	7,229	+10.896%
2025-10-29	48.3100	48.3888	47.9919	48.0400	-0.579%	3,977	+11.212%
2025-10-28	48.4300	48.4700	48.3000	48.3200	-0.813%	1,632	+10.567%
2025-10-27	48.5100	48.7160	48.5100	48.7160	+0.632%	980	+9.668%
2025-10-24	48.6000	48.6000	48.4100	48.4100	+0.241%	1,113	+10.362%
2025-10-23	48.2100	48.3300	48.1700	48.2934	+0.028%	1,321	+10.628%
2025-10-22	48.3000	48.3900	48.1700	48.2800	-0.124%	6,946	+10.659%
2025-10-21	48.1400	48.3800	48.1400	48.3400	+0.228%	3,027	+10.522%
2025-10-20	48.1100	48.2663	48.0800	48.2300	+0.590%	8,133	+10.774%
2025-10-17	47.4600	47.9500	47.4600	47.9470	+0.962%	10,829	+11.427%
2025-10-16	47.8600	47.9000	47.4800	47.4900	-1.227%	9,674	+12.500%
2025-10-15	48.6600	48.6600	47.9700	48.0800	-0.484%	5,594	+11.119%
2025-10-14	48.1400	48.4300	48.1400	48.3140	+0.898%	4,656	+10.581%
2025-10-13	47.8700	48.0200	47.8700	47.8840	-0.049%	2,039	+11.574%
2025-10-10	48.3400	48.3400	47.9076	47.9076	-0.850%	3,004	+11.519%
2025-10-09	48.8000	48.8000	48.3185	48.3185	-0.987%	601	+10.571%
2025-10-08	48.8550	48.8550	48.7800	48.8000	-0.144%	2,012	+9.480%
2025-10-07	48.8800	48.8800	48.8702	48.8702	+0.247%	238	+9.322%
2025-10-06	49.0000	49.0000	48.7192	48.7500	-0.273%	4,773	+9.592%
2025-10-03	48.9800	49.0850	48.8835	48.8835	+0.193%	1,975	+9.293%
2025-10-02	48.7650	48.8350	48.7100	48.7891	-0.039%	5,590	+9.504%
2025-10-01	48.8600	48.8600	48.8080	48.8080	-0.443%	611	+9.462%
2025-09-30	48.9700	49.0250	48.8617	49.0250	+0.378%	2,113	+8.977%
2025-09-29	48.6600	48.8402	48.6600	48.8402	+0.237%	632	+9.390%
2025-09-26	48.4500	48.7400	48.4500	48.7246	+1.018%	4,030	+9.649%
2025-09-25	48.4700	48.4700	48.1200	48.2338	-0.552%	1,816	+10.765%
2025-09-24	48.3700	48.6384	48.3700	48.5015	+0.067%	4,213	+10.154%
2025-09-23	48.4246	48.4688	48.4246	48.4688	+0.546%	588	+10.228%
2025-09-22	48.1512	48.2200	48.0600	48.2054	-0.538%	1,580	+10.830%
2025-09-19	48.4100	48.4660	48.4100	48.4660	-0.359%	165,521	+10.234%
2025-09-18	48.5600	48.7293	48.5600	48.6405	-0.132%	2,372	+9.839%
2025-09-17	48.7050	48.7050	48.7050	48.7050	+0.263%	304	+9.693%
2025-09-16	48.5774	48.5774	48.5774	48.5774	-0.441%	148	+9.981%
2025-09-15	48.8400	48.8400	48.7924	48.7924	-0.645%	469	+9.497%
2025-09-12	49.2001	49.2299	49.1092	49.1092	-0.622%	7,597	+8.790%
2025-09-11	48.9100	49.4167	48.9100	49.4167	+1.316%	1,235	+8.113%
2025-09-10	48.7200	48.7747	48.5800	48.7747	-0.217%	757	+9.537%
2025-09-09	48.7300	48.9050	48.7300	48.8809	-0.207%	3,977	+9.299%
2025-09-08	48.9001	48.9825	48.9001	48.9825	+0.206%	513	+9.072%
2025-09-05	48.8816	48.8816	48.8816	48.8816	-0.441%	149	+9.297%
2025-09-04	49.0326	49.0983	48.9500	49.0983	+0.559%	5,824	+8.815%
2025-09-03	48.6507	48.8255	48.6507	48.8255	-0.262%	1,128	+9.423%
2025-09-02	48.7800	48.9538	48.7800	48.9538	-0.084%	2,089	+9.136%
2025-08-29	49.0717	49.0717	48.9900	48.9951	-0.166%	2,246	+9.044%
2025-08-28	48.9300	49.0800	48.9300	49.0764	-0.373%	4,898	+8.863%
2025-08-27	49.1800	49.2600	49.1700	49.2600	+0.442%	5,339	+8.457%
2025-08-26	48.8700	49.0430	48.8700	49.0430	-0.031%	2,136	+8.937%
2025-08-25	49.1500	49.1599	49.0583	49.0583	-0.554%	5,269	+8.903%
2025-08-22	49.4800	49.4800	49.3316	49.3316	+0.395%	1,051	+8.300%
2025-08-21	49.1600	49.1755	49.1076	49.1374	-0.267%	1,852	+8.728%
2025-08-20	49.0300	49.2690	49.0300	49.2690	+0.789%	357	+8.438%
2025-08-19	48.6300	48.8834	48.6300	48.8834	+0.920%	300	+9.293%
2025-08-18	48.5400	48.5400	48.4380	48.4380	-0.269%	499	+10.298%
2025-08-15	48.5685	48.5685	48.5685	48.5685	-0.188%	189	+10.002%
2025-08-14	48.7008	48.7008	48.5600	48.6600	-0.710%	3,001	+9.795%
2025-08-13	48.6000	49.0078	48.6000	49.0078	+1.110%	2,573	+9.016%
2025-08-12	48.2900	48.4700	48.2900	48.4700	+0.375%	11,667	+10.225%
2025-08-11	48.4600	48.4600	48.2888	48.2888	-0.192%	479	+10.639%
2025-08-08	48.3817	48.3817	48.3817	48.3817	+0.534%	142	+10.426%
2025-08-07	48.1245	48.1245	48.1245	48.1245	-0.547%	217	+11.016%
2025-08-06	48.4100	48.4400	48.3600	48.3894	+0.354%	3,756	+10.409%
2025-08-05	48.2001	48.2900	48.1300	48.2189	+0.072%	3,905	+10.799%
2025-08-04	48.1200	48.1842	48.1200	48.1842	+1.209%	1,595	+10.879%
2025-08-01	47.5499	47.6700	47.4450	47.6085	-0.430%	1,148	+12.220%
2025-07-31	48.1500	48.1500	47.8143	47.8143	-0.536%	544	+11.737%
2025-07-30	48.0718	48.0718	48.0718	48.0718	-0.398%	173	+11.138%
2025-07-29	48.2044	48.2638	48.1300	48.2638	+0.256%	316	+10.696%
2025-07-28	48.3220	48.3500	48.1408	48.1408	-0.840%	2,603	+10.979%
2025-07-25	48.4100	48.5700	48.4100	48.5485	+0.164%	1,978	+10.047%
2025-07-24	48.4850	48.4850	48.4689	48.4689	+0.039%	350	+10.228%
2025-07-23	48.3802	48.4500	48.3200	48.4500	+0.343%	4,244	+10.271%
2025-07-22	47.7800	48.2845	47.7800	48.2845	+0.682%	1,544	+10.649%
2025-07-21	48.1400	48.1400	47.9573	47.9573	-0.335%	716	+11.403%
2025-07-18	48.2301	48.2301	48.1186	48.1186	+0.226%	349	+11.030%
2025-07-17	47.8900	48.0102	47.8001	48.0102	+0.307%	893	+11.281%
2025-07-16	47.8298	47.8634	47.7300	47.8634	+0.420%	601	+11.622%
2025-07-15	47.9400	47.9400	47.6600	47.6633	-1.191%	1,120	+12.091%
2025-07-14	48.2300	48.2377	48.2300	48.2377	+0.380%	237	+10.756%
2025-07-11	48.0700	48.1100	48.0549	48.0549	-0.994%	1,521	+11.177%
2025-07-10	48.6200	48.6200	48.5372	48.5372	+0.015%	409	+10.072%
2025-07-09	48.3600	48.5500	48.3600	48.5300	+0.255%	4,700	+10.089%
2025-07-08	48.4600	48.4601	48.4068	48.4068	-0.189%	877	+10.369%
2025-07-07	48.6800	48.6800	48.3900	48.4986	-0.549%	1,884	+10.160%
2025-07-03	48.4000	48.7663	48.4000	48.7663	+0.821%	1,464	+9.555%
2025-07-02	48.3100	48.3693	48.1000	48.3693	-0.467%	2,399	+10.455%
2025-07-01	48.4199	48.6049	48.4199	48.5962	+0.488%	2,308	+9.939%
2025-06-30	48.1000	48.4000	48.0300	48.3600	+0.813%	5,301	+10.476%
2025-06-27	47.9200	48.1200	47.8700	47.9700	+0.524%	6,044	+11.374%
2025-06-26	47.6300	47.7600	47.6000	47.7200	+0.590%	7,006	+11.957%
2025-06-25	47.6200	47.6608	47.4400	47.4400	-1.125%	2,662	+12.618%
2025-06-24	47.9705	47.9800	47.9500	47.9800	+0.125%	1,618	+11.351%
2025-06-23	47.6600	47.9200	47.4200	47.9200	+0.723%	2,567	+11.490%
2025-06-20	47.6700	47.7609	47.4810	47.5760	+0.176%	3,080	+12.296%
2025-06-18	47.4926	47.4926	47.4926	47.4926	-0.221%	90	+12.494%
2025-06-17	47.7460	47.7460	47.5976	47.5976	-0.576%	217	+12.245%
2025-06-16	47.7500	47.8734	47.7500	47.8734	+0.540%	439	+11.599%
2025-06-13	47.9700	48.0600	47.6165	47.6165	-0.872%	451	+12.201%
2025-06-12	48.0353	48.0353	48.0353	48.0353	+0.568%	219	+11.223%
2025-06-11	47.8650	47.9100	47.7639	47.7639	-0.401%	705	+11.855%
2025-06-10	48.0200	48.0200	47.9560	47.9560	-0.005%	376	+11.406%
2025-06-09	47.9586	47.9586	47.9586	47.9586	-0.531%	43	+11.400%
2025-06-06	48.3500	48.3500	48.0000	48.2148	+0.780%	691	+10.809%
2025-06-05	47.7601	47.8416	47.7601	47.8416	-0.252%	126	+11.673%
2025-06-04	48.2573	48.2573	47.9626	47.9626	-0.659%	757	+11.391%
2025-06-03	48.1199	48.2806	47.9100	48.2806	+0.252%	2,127	+10.657%
2025-06-02	47.8999	48.1590	47.8100	48.1590	+0.160%	2,379	+10.937%
2025-05-30	48.0820	48.0820	48.0820	48.0820	+0.591%	174	+11.115%
2025-05-29	47.6100	47.7995	47.6100	47.7995	+0.237%	464	+11.771%
2025-05-28	47.7644	47.7750	47.6865	47.6865	-0.529%	1,151	+12.036%
2025-05-27	47.7900	47.9816	47.7900	47.9400	+1.157%	831	+11.444%
2025-05-23	47.1600	47.3917	47.1600	47.3917	-0.098%	332	+12.733%
2025-05-22	47.5700	47.6300	47.4383	47.4383	-0.451%	2,260	+12.622%
2025-05-21	48.0100	48.0499	47.6531	47.6531	-1.370%	2,078	+12.115%
2025-05-20	48.4144	48.4144	48.2400	48.3150	-0.155%	505	+10.579%
2025-05-19	47.9500	48.4557	47.9500	48.3900	+0.380%	2,023	+10.407%
2025-05-16	48.0700	48.2067	48.0700	48.2067	+1.020%	1,601	+10.827%
2025-05-15	47.7200	47.7200	47.7200	47.7200	+1.392%	231	+11.957%
2025-05-14	47.0628	47.0647	47.0600	47.0647	-0.648%	550	+13.516%
2025-05-13	47.5000	47.5000	47.3716	47.3716	-0.210%	186	+12.781%
2025-05-12	47.3600	47.4713	47.3600	47.4713	+1.429%	782	+12.544%
2025-05-09	46.8833	46.8833	46.8026	46.8026	-0.036%	412	+14.152%
2025-05-08	46.8196	46.8196	46.8196	46.8196	-0.281%	49	+14.111%
2025-05-07	47.1900	47.1900	46.8701	46.9513	+0.226%	999	+13.790%
2025-05-06	46.8400	46.8453	46.8400	46.8453	-0.156%	237	+14.048%
2025-05-05	46.8100	47.0700	46.8100	46.9183	-0.186%	2,251	+13.870%
2025-05-02	46.9100	47.0056	46.9100	47.0056	+1.035%	857	+13.659%
2025-05-01	46.5500	46.5500	46.5242	46.5242	-0.263%	602	+14.835%
2025-04-30	46.6467	46.6467	46.6467	46.6467	+0.798%	100	+14.534%
2025-04-29	46.1950	46.2772	46.1950	46.2772	+0.551%	160	+15.448%
2025-04-28	45.8100	46.0236	45.6400	46.0236	+0.738%	1,901	+16.084%
2025-04-25	45.6864	45.6864	45.6864	45.6864	-0.740%	158	+16.941%
2025-04-24	45.8500	46.0271	45.8500	46.0271	+0.057%	876	+16.075%
2025-04-23	46.4001	46.4001	46.0010	46.0010	+0.615%	1,838	+16.141%
2025-04-22	45.3000	45.7500	45.3000	45.7200	+2.078%	11,675	+16.855%
2025-04-21	44.9600	44.9700	44.3472	44.7891	-1.746%	5,124	+19.284%
2025-04-17	45.7024	45.8534	45.5851	45.5851	+0.736%	1,422	+17.201%
2025-04-16	45.7400	45.7800	45.0700	45.2520	-1.205%	3,107	+18.064%
2025-04-15	45.8700	45.8700	45.8038	45.8038	-0.281%	404	+16.641%
2025-04-14	45.9329	45.9329	45.9329	45.9329	+1.375%	402	+16.313%
2025-04-11	44.4900	45.3200	44.4300	45.3100	+1.627%	2,739	+17.912%
2025-04-10	44.8500	44.8999	44.4900	44.5847	-2.096%	1,565	+19.831%
2025-04-09	42.7750	45.5393	42.5900	45.5393	+6.589%	3,301	+17.319%
2025-04-08	44.4400	44.4400	42.7241	42.7241	-1.492%	3,176	+25.049%
2025-04-07	42.7400	43.7500	42.0100	43.3712	-1.172%	13,738	+23.183%
2025-04-04	45.3500	45.3500	43.8800	43.8857	-5.500%	4,829	+21.739%
2025-04-03	46.6700	46.8350	46.4400	46.4400	-3.538%	4,240	+15.043%
2025-04-02	47.9250	48.1432	47.8300	48.1432	+0.925%	2,433	+10.973%
2025-04-01	47.3300	47.8399	47.3300	47.7020	+0.002%	8,541	+12.000%
2025-03-31	47.3888	47.8410	47.2500	47.7010	+1.378%	2,603	+12.002%
2025-03-28	47.4900	47.4900	46.9600	47.0524	-0.910%	1,983	+13.546%
2025-03-27	47.5900	47.7000	47.4500	47.4843	-0.163%	2,970	+12.513%
2025-03-26	47.7300	47.8100	47.5618	47.5618	+0.291%	3,608	+12.330%
2025-03-25	47.6600	47.6600	47.4200	47.4239	-0.257%	1,430	+12.656%
2025-03-24	47.4600	47.5590	47.3700	47.5461	+0.956%	1,090	+12.367%
2025-03-21	46.9400	47.1000	46.9400	47.0958	-0.495%	731	+13.441%
2025-03-20	47.4300	47.4301	47.2900	47.3303	-0.481%	1,195	+12.879%
2025-03-19	47.2508	47.6000	47.2500	47.5590	+0.613%	3,763	+12.336%
2025-03-18	47.3008	47.3008	47.1800	47.2691	-0.545%	2,122	+13.025%
2025-03-17	46.7800	47.5281	46.7800	47.5281	+1.143%	1,421	+12.410%
2025-03-14	46.9912	46.9912	46.9912	46.9912	+1.525%	463	+13.694%
2025-03-13	46.2855	46.2855	46.2855	46.2855	-1.173%	137	+15.427%
2025-03-12	46.7500	47.0100	46.7250	46.8350	-0.351%	3,575	+14.073%
2025-03-11	47.2550	47.2700	47.0000	47.0000	-1.645%	9,607	+13.673%
2025-03-10	47.9600	48.1501	47.5500	47.7862	-1.069%	11,475	+11.802%
2025-03-07	47.5700	48.3026	47.5700	48.3026	+0.898%	1,723	+10.607%
2025-03-06	47.7700	48.0101	47.7399	47.8726	-0.841%	1,465	+11.601%
2025-03-05	48.1000	48.2800	47.8000	48.2787	+0.497%	1,664	+10.662%
2025-03-04	48.1870	48.2200	48.0399	48.0399	-1.469%	879	+11.212%
2025-03-03	49.2500	49.2850	48.5900	48.7563	-0.599%	2,974	+9.578%
2025-02-28	48.6000	49.0500	48.5898	49.0500	+0.966%	1,616	+8.922%
2025-02-27	48.7901	48.7901	48.5700	48.5805	-0.435%	4,796	+9.974%
2025-02-26	48.9300	49.0899	48.7926	48.7926	-0.342%	1,154	+9.496%
2025-02-25	48.9800	49.0699	48.8600	48.9600	+0.275%	174,250	+9.122%
2025-02-24	48.9000	48.9001	48.8258	48.8258	+0.428%	3,888	+9.422%
2025-02-21	48.6100	48.6178	48.6100	48.6178	-0.901%	1,231	+9.890%
2025-02-20	48.8100	49.0596	48.8100	49.0596	-0.062%	626	+8.900%
2025-02-19	48.7000	49.0900	48.7000	49.0900	+0.559%	2,745	+8.833%
2025-02-18	48.7500	48.8171	48.7500	48.8171	+0.142%	258	+9.441%
2025-02-14	48.7200	48.7480	48.7200	48.7480	-0.443%	1,009	+9.596%
2025-02-13	48.6700	48.9650	48.6700	48.9650	+0.926%	268	+9.111%
2025-02-12	48.5369	48.5369	48.5158	48.5158	-0.541%	551	+10.121%
2025-02-11	48.6600	48.7796	48.6571	48.7796	+0.174%	1,790	+9.525%
2025-02-10	48.5301	48.6948	48.5301	48.6948	+0.004%	1,594	+9.716%

.dark-mode .FC86K8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FC86K8{ color: #333333; background-color: white; border: 2px solid #333333; }BMVPInvesco Bloomberg MVP Multi-factor ETFstock NYSE ETF

BMVP
Invesco Bloomberg MVP Multi-factor ETF
stock NYSE ETF