Dark

BMVP
Invesco Bloomberg MVP Multi-factor ETF
stock NYSE ETF

At Close

Oct 2, 2026

52.03USD+0.277%(+0.14)595

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.89)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

52.03USD0.000%(+52.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	51.9300	52.0323	51.9300	52.0323	+0.277%	595	0.000%
2026-10-01	51.7300	51.8888	51.7300	51.8888	+0.247%	253	+0.277%
2026-09-30	52.0600	52.0850	51.7611	51.7611	-0.540%	1,408	+0.524%
2026-09-29	51.8800	52.0420	51.8800	52.0420	-0.237%	177	-0.019%
2026-09-28	52.2700	52.2700	52.0400	52.1654	-0.329%	513	-0.255%
2026-09-25	52.3000	52.3374	52.2000	52.3374	+0.317%	1,818	-0.583%
2026-09-24	52.1721	52.1721	52.1721	52.1721	-0.301%	357	-0.268%
2026-09-23	52.5400	52.5400	52.3297	52.3297	-0.494%	3,807	-0.568%
2026-09-22	52.5893	52.5893	52.5893	52.5893	-0.893%	29	-1.059%
2026-09-21	53.0200	53.2000	53.0200	53.0629	-0.603%	1,118	-1.942%
2026-09-18	53.4200	53.4300	53.3550	53.3850	-0.484%	2,324	-2.534%
2026-09-17	53.6449	53.6449	53.6449	53.6449	+0.408%	28	-3.006%
2026-09-16	53.4268	53.4268	53.4268	53.4268	-0.768%	26	-2.610%
2026-09-15	53.8600	53.8600	53.8404	53.8404	-0.188%	286	-3.358%
2026-09-14	53.9419	53.9419	53.9419	53.9419	+0.304%	18	-3.540%
2026-09-11	53.7782	53.7782	53.7782	53.7782	+0.755%	41	-3.246%
2026-09-10	53.6000	53.6000	53.2100	53.3752	-0.434%	1,029	-2.516%
2026-09-09	53.6076	53.6076	53.6076	53.6076	-0.821%	101	-2.939%
2026-09-08	54.1450	54.1450	54.0500	54.0513	-0.719%	1,014	-3.735%
2026-09-04	54.5600	54.5600	54.4427	54.4427	-0.463%	354	-4.427%
2026-09-03	54.6900	54.6960	54.6900	54.6960	+0.837%	317	-4.870%
2026-09-02	54.2419	54.2419	54.2419	54.2419	+0.421%	106	-4.074%
2026-09-01	54.2100	54.2100	54.0000	54.0144	-0.314%	1,889	-3.670%
2026-08-31	54.1844	54.1844	54.1844	54.1844	-0.637%	36	-3.972%
2026-08-28	54.6200	54.6201	54.5315	54.5315	-0.294%	398	-4.583%
2026-08-27	54.3900	54.6924	54.3900	54.6924	-0.327%	772	-4.864%
2026-08-26	54.8700	54.8718	54.8700	54.8718	+0.443%	243	-5.175%
2026-08-25	54.6300	54.6300	54.6300	54.6300	-0.283%	20	-4.755%
2026-08-24	54.6500	54.7853	54.6500	54.7853	+0.264%	181	-5.025%
2026-08-21	54.7500	54.7500	54.6400	54.6413	+0.511%	1,619	-4.775%
2026-08-20	54.3633	54.3633	54.3633	54.3633	-0.992%	103	-4.288%
2026-08-19	54.9080	54.9080	54.9080	54.9080	-0.151%	65	-5.237%
2026-08-18	55.0000	55.1800	54.9900	54.9908	+0.384%	1,005	-5.380%
2026-08-17	54.7400	54.8200	54.7400	54.7802	-0.330%	3,138	-5.016%
2026-08-14	54.9150	54.9800	54.9150	54.9618	+0.118%	701	-5.330%
2026-08-13	54.7200	54.8968	54.6900	54.8968	+0.491%	585	-5.218%
2026-08-12	54.6050	54.6284	54.6050	54.6284	+0.441%	366	-4.752%
2026-08-11	54.5000	54.5000	54.3883	54.3883	-0.168%	1,142	-4.332%
2026-08-10	54.1100	54.4800	54.1100	54.4800	+0.399%	1,351	-4.493%
2026-08-07	54.2493	54.2637	54.2400	54.2637	+0.220%	2,174	-4.112%
2026-08-06	54.3000	54.3000	54.0900	54.1444	+0.160%	522	-3.901%
2026-08-05	54.3000	54.3000	53.9600	54.0580	-0.450%	543	-3.747%
2026-08-04	53.3700	54.3022	53.3700	54.3022	+1.362%	472	-4.180%
2026-08-03	53.6200	53.6200	53.5300	53.5725	+0.274%	1,016	-2.875%
2026-07-31	53.1400	53.4500	53.0200	53.4261	-0.140%	1,691	-2.609%
2026-07-30	53.5200	53.5200	53.2500	53.5012	-0.335%	2,705	-2.746%
2026-07-29	53.9700	53.9701	53.6808	53.6808	-1.087%	245	-3.071%
2026-07-28	53.8000	54.2706	53.8000	54.2706	+1.556%	733	-4.124%
2026-07-27	53.3801	53.4390	53.3801	53.4390	+0.650%	390	-2.632%
2026-07-24	53.0500	53.0938	53.0500	53.0938	+1.133%	322	-1.999%
2026-07-23	52.6450	52.6450	52.4988	52.4988	-0.193%	407	-0.889%
2026-07-22	52.4600	52.6002	52.4600	52.6002	+0.486%	246	-1.080%
2026-07-21	52.2500	52.3458	52.2500	52.3458	+0.085%	860	-0.599%
2026-07-20	52.4400	52.4400	52.2900	52.3011	-0.388%	1,746	-0.514%
2026-07-17	53.0000	53.0000	52.5050	52.5050	+0.034%	299	-0.900%
2026-07-16	52.3900	52.4869	52.3900	52.4869	+1.425%	274	-0.866%
2026-07-15	51.5100	52.0200	51.5100	51.7497	-0.548%	1,059	+0.546%
2026-07-14	52.0400	52.0400	52.0200	52.0350	-0.628%	665	-0.005%
2026-07-13	52.1600	52.5100	52.1600	52.3637	+0.395%	7,593	-0.633%
2026-07-10	51.6100	52.1576	51.6100	52.1576	+0.628%	632	-0.240%
2026-07-09	51.9900	52.0400	51.8319	51.8319	+0.088%	297	+0.387%
2026-07-08	51.8400	51.9000	51.7864	51.7864	-0.942%	5,205	+0.475%
2026-07-07	52.2790	52.2790	52.2790	52.2790	+0.743%	43	-0.472%
2026-07-06	51.8932	51.8932	51.8932	51.8932	-0.045%	335	+0.268%
2026-07-02	51.9168	51.9168	51.9168	51.9168	+1.219%	105	+0.222%
2026-07-01	51.2800	51.2916	51.2800	51.2916	+0.024%	790	+1.444%
2026-06-30	51.2794	51.2794	51.2794	51.2794	+0.044%	59	+1.468%
2026-06-29	51.1700	51.2566	51.1700	51.2566	+0.031%	505	+1.513%
2026-06-26	51.2200	51.2408	51.0500	51.2408	+0.418%	1,461	+1.545%
2026-06-25	51.0802	51.0802	51.0276	51.0276	-0.154%	1,874	+1.969%
2026-06-24	51.1064	51.1064	51.1064	51.1064	+0.090%	378	+1.812%
2026-06-23	50.9550	51.0605	50.9000	51.0605	+0.701%	1,097	+1.903%
2026-06-22	50.7500	50.7500	50.6450	50.7049	-0.494%	695	+2.618%
2026-06-18	50.9564	50.9564	50.9564	50.9564	-0.393%	14	+2.111%
2026-06-17	51.4750	51.4800	51.1576	51.1576	-1.527%	645	+1.710%
2026-06-16	51.7700	51.9508	51.7700	51.9508	+0.035%	179	+0.157%
2026-06-15	52.1200	52.1200	51.9324	51.9324	-0.702%	253	+0.192%
2026-06-12	52.2600	52.2994	52.2600	52.2994	+0.384%	360	-0.511%
2026-06-11	51.9200	52.1300	51.9200	52.0993	+0.777%	674	-0.129%
2026-06-10	51.9600	51.9600	51.5350	51.6974	-0.120%	2,535	+0.648%
2026-06-09	51.3800	51.7593	51.3800	51.7593	+0.674%	550	+0.527%
2026-06-08	51.6100	51.7300	51.4127	51.4127	-0.713%	3,010	+1.205%
2026-06-05	51.9900	52.0700	51.7200	51.7817	-0.116%	4,509	+0.484%
2026-06-04	51.8200	51.8419	51.7400	51.8419	+0.734%	8,897	+0.367%
2026-06-03	51.6250	51.6250	51.4643	51.4643	-0.127%	794	+1.104%
2026-06-02	51.4700	51.5296	51.4700	51.5296	+0.080%	620	+0.976%
2026-06-01	51.2600	51.4886	51.2600	51.4886	-0.307%	368	+1.056%
2026-05-29	51.7800	51.7800	51.6470	51.6470	-0.016%	135	+0.746%
2026-05-28	51.6551	51.6551	51.6551	51.6551	-0.400%	75	+0.730%
2026-05-27	51.8800	51.8800	51.8624	51.8624	-0.160%	232	+0.328%
2026-05-26	51.8200	51.9457	51.8200	51.9454	-0.185%	981	+0.167%
2026-05-22	51.8400	52.0418	51.8400	52.0418	+1.327%	385	-0.018%
2026-05-21	51.1400	51.3750	51.1400	51.3602	+0.019%	352	+1.309%
2026-05-20	51.3000	51.3502	51.3000	51.3502	+0.323%	473	+1.328%
2026-05-19	51.2707	51.3400	51.1848	51.1848	-0.173%	2,750	+1.656%
2026-05-18	51.1000	51.2734	51.0900	51.2734	+0.838%	1,498	+1.480%
2026-05-15	50.8472	50.8472	50.8472	50.8472	-0.474%	28	+2.331%
2026-05-14	51.1200	51.1200	51.0896	51.0896	+0.551%	392	+1.845%
2026-05-13	50.5500	50.8095	50.5500	50.8095	-0.361%	1,813	+2.407%
2026-05-12	50.7800	51.0300	50.7800	50.9937	+0.362%	332	+2.037%
2026-05-11	50.8900	50.8900	50.7300	50.8100	+0.117%	843	+2.406%
2026-05-08	50.8000	50.8510	50.7506	50.7506	-0.237%	1,354	+2.525%
2026-05-07	50.9500	50.9800	50.8710	50.8710	-0.675%	435	+2.283%
2026-05-06	51.2000	51.2200	51.1100	51.2167	-0.348%	1,313	+1.592%
2026-05-05	50.9700	51.5050	50.9700	51.3957	+0.179%	936	+1.239%
2026-05-04	51.4700	51.5110	51.3041	51.3041	-0.839%	1,768	+1.419%
2026-05-01	51.8000	51.8000	51.7383	51.7383	-0.250%	601	+0.568%
2026-04-30	51.6600	51.8678	51.6600	51.8678	+1.577%	318	+0.317%
2026-04-29	51.0900	51.0900	51.0623	51.0623	-0.309%	437	+1.900%
2026-04-28	51.2000	51.2207	51.1000	51.2207	+0.222%	705	+1.585%
2026-04-27	51.2450	51.2450	51.1074	51.1074	-0.116%	1,050	+1.810%
2026-04-24	51.1400	51.1670	51.0800	51.1670	-0.791%	884	+1.691%
2026-04-23	51.5800	51.5900	51.5700	51.5747	+0.508%	1,221	+0.887%
2026-04-22	51.4900	51.4900	51.2700	51.3142	-0.237%	1,158	+1.399%
2026-04-21	51.6400	51.7010	51.4360	51.4360	-0.320%	3,017	+1.159%
2026-04-20	51.5300	51.8400	51.5300	51.6012	-0.085%	7,282	+0.835%
2026-04-17	51.1800	51.7300	51.1700	51.6452	+0.974%	1,742	+0.750%
2026-04-16	51.1469	51.1469	51.1469	51.1469	+0.502%	15	+1.731%
2026-04-15	50.9300	51.0000	50.8913	50.8913	-0.182%	2,774	+2.242%
2026-04-14	50.9100	50.9840	50.9100	50.9840	+0.176%	438	+2.056%
2026-04-13	50.4600	50.8945	50.4600	50.8945	+0.834%	467	+2.236%
2026-04-10	50.5500	50.5900	50.4738	50.4738	-0.989%	1,505	+3.088%
2026-04-09	50.9779	50.9779	50.9779	50.9779	+0.068%	26	+2.068%
2026-04-08	50.6500	50.9435	50.6500	50.9435	+1.745%	1,666	+2.137%
2026-04-07	50.4700	50.4700	49.9900	50.0700	-0.451%	1,722	+3.919%
2026-04-06	50.0800	50.2966	50.0800	50.2966	+0.198%	2,237	+3.451%
2026-04-02	50.1100	50.1971	49.9900	50.1971	+0.355%	516	+3.656%
2026-04-01	50.0700	50.0700	50.0100	50.0194	+0.266%	459	+4.024%
2026-03-31	49.5800	49.8869	49.5800	49.8869	+1.167%	1,784	+4.301%
2026-03-30	49.6400	49.6400	49.3115	49.3115	-0.240%	426	+5.518%
2026-03-27	49.9900	49.9900	49.4299	49.4299	-1.008%	1,562	+5.265%
2026-03-26	50.3400	50.3400	49.9333	49.9333	-0.378%	1,531	+4.204%
2026-03-25	50.1001	50.1228	50.1001	50.1228	+0.507%	4,062	+3.810%
2026-03-24	49.4900	49.9300	49.1800	49.8700	+0.247%	677	+4.336%
2026-03-23	49.8500	49.8500	49.7471	49.7471	+0.218%	366	+4.594%
2026-03-20	49.8001	49.9450	49.6388	49.6388	-1.048%	901	+4.822%
2026-03-19	50.2750	50.2750	50.1644	50.1644	-0.061%	352	+3.724%
2026-03-18	50.5700	50.6000	50.1952	50.1952	-1.447%	1,839	+3.660%
2026-03-17	51.0300	51.0600	50.9322	50.9322	+0.135%	1,333	+2.160%
2026-03-16	51.0050	51.0050	50.8500	50.8636	+0.352%	6,160	+2.298%
2026-03-13	50.8200	50.8200	50.6852	50.6852	-0.336%	319	+2.658%
2026-03-12	51.0502	51.0600	50.8560	50.8560	-0.663%	3,218	+2.313%
2026-03-11	51.1750	51.1954	51.1750	51.1954	-0.204%	316	+1.635%
2026-03-10	51.3400	51.7450	51.3003	51.3003	-0.981%	967	+1.427%
2026-03-09	51.5300	51.8085	51.2600	51.8085	-0.278%	1,560	+0.432%
2026-03-06	51.4800	51.9528	51.4800	51.9528	-0.579%	798	+0.153%
2026-03-05	52.4300	52.4350	52.0801	52.2552	-1.001%	999	-0.427%
2026-03-04	52.5500	52.7836	52.5500	52.7836	+0.512%	530	-1.423%
2026-03-03	52.4100	52.5500	52.4100	52.5145	-0.560%	413	-0.918%
2026-03-02	52.5800	52.8100	52.3600	52.8100	-0.001%	1,653	-1.473%
2026-02-27	52.8550	52.8550	52.8107	52.8107	+0.233%	118	-1.474%
2026-02-26	52.6877	52.6877	52.6877	52.6877	+0.621%	146	-1.244%
2026-02-25	52.3616	52.3626	52.3616	52.3626	-0.150%	268	-0.631%
2026-02-24	52.4413	52.4413	52.4413	52.4413	+0.543%	13	-0.780%
2026-02-23	52.6700	52.6700	52.1581	52.1581	-1.038%	515	-0.241%
2026-02-20	52.7054	52.7054	52.7054	52.7054	+0.509%	263	-1.277%
2026-02-19	52.3600	52.4384	52.3600	52.4384	-0.119%	975	-0.774%
2026-02-18	52.3300	52.5009	52.3300	52.5009	+0.435%	236	-0.893%
2026-02-17	52.2700	52.2734	52.2700	52.2734	-0.181%	407	-0.461%
2026-02-13	51.7700	52.5050	51.7700	52.3681	+1.096%	1,168	-0.641%
2026-02-12	52.1150	52.1150	51.8004	51.8004	-1.376%	346	+0.448%
2026-02-11	52.7900	52.7900	52.5200	52.5230	-0.280%	674	-0.934%
2026-02-10	52.7200	52.7201	52.6706	52.6706	-0.216%	440	-1.212%
2026-02-09	52.8400	52.8900	52.7846	52.7846	-0.314%	5,555	-1.425%
2026-02-06	52.8200	52.9509	52.8200	52.9509	+1.487%	808	-1.735%
2026-02-05	51.7100	52.2449	51.7100	52.1751	+0.064%	2,435	-0.274%
2026-02-04	52.1050	52.1900	52.0750	52.1418	+1.079%	791	-0.210%
2026-02-03	51.7000	51.7000	51.5200	51.5851	+0.252%	996	+0.867%
2026-02-02	51.3100	51.4552	51.3100	51.4552	+0.639%	1,944	+1.122%
2026-01-30	50.5000	51.1286	50.5000	51.1286	+0.407%	3,243	+1.768%
2026-01-29	51.0000	51.0792	50.8700	50.9215	+0.248%	3,660	+2.181%
2026-01-28	50.9400	50.9400	50.7954	50.7954	-0.510%	761	+2.435%
2026-01-27	51.0900	51.0900	51.0560	51.0560	+0.263%	338	+1.912%
2026-01-26	51.0000	51.0000	50.8200	50.9221	+0.063%	2,664	+2.180%
2026-01-23	50.8400	50.8900	50.7001	50.8900	-0.220%	5,918	+2.245%
2026-01-22	51.0700	51.1600	50.9722	51.0024	+0.134%	2,924	+2.019%
2026-01-21	50.8900	50.9341	50.6900	50.9341	+1.113%	1,611	+2.156%
2026-01-20	50.8400	50.8400	50.3733	50.3733	-1.891%	1,281	+3.293%
2026-01-16	51.4200	51.4293	51.3440	51.3440	+0.105%	760	+1.341%
2026-01-15	51.2600	51.2902	51.2600	51.2902	+0.703%	804	+1.447%
2026-01-14	50.1700	50.9323	50.1700	50.9323	+0.605%	1,747	+2.160%
2026-01-13	50.6100	50.6400	50.5500	50.6261	+0.464%	3,275	+2.778%
2026-01-12	50.0000	50.3924	50.0000	50.3924	+0.478%	6,118	+3.254%
2026-01-09	50.2000	50.2000	50.0700	50.1528	+0.389%	1,247	+3.748%
2026-01-08	49.5200	49.9822	49.4000	49.9585	+0.844%	2,878	+4.151%
2026-01-07	49.7800	49.7800	49.5404	49.5404	-1.062%	1,347	+5.030%
2026-01-06	49.7220	50.1120	49.7220	50.0724	+0.952%	2,634	+3.914%
2026-01-05	49.4100	49.6300	49.4100	49.6000	+0.831%	4,067	+4.904%
2026-01-02	48.8600	49.2900	48.6550	49.1910	+0.719%	6,601	+5.776%
2025-12-31	48.9900	48.9900	48.8400	48.8400	-0.722%	194	+6.536%
2025-12-30	49.1900	49.2200	49.1900	49.1953	-0.226%	552	+5.767%
2025-12-29	49.3301	49.3800	49.3067	49.3067	-0.276%	1,520	+5.528%
2025-12-26	49.5000	49.5000	49.4434	49.4434	-0.052%	1,336	+5.236%
2025-12-24	49.4800	49.5000	49.4692	49.4692	+0.425%	1,193	+5.181%
2025-12-23	49.3100	49.3100	49.2600	49.2600	+0.018%	681	+5.628%
2025-12-22	49.0300	49.2700	49.0300	49.2511	+0.095%	3,302	+5.647%
2025-12-19	49.2700	49.2700	49.2042	49.2042	+0.458%	1,345	+5.748%
2025-12-18	49.3900	49.3900	48.9800	48.9800	+0.010%	6,495	+6.232%
2025-12-17	49.1500	49.1500	48.9100	48.9751	-0.269%	1,597	+6.242%
2025-12-16	49.3200	49.3200	49.1000	49.1071	-0.940%	8,355	+5.957%
2025-12-15	49.5000	49.5900	49.5000	49.5731	+0.089%	2,970	+4.961%
2025-12-12	49.8800	49.9000	49.4800	49.5290	-0.742%	1,784	+5.054%
2025-12-11	49.5000	50.0000	49.5000	49.8993	+0.710%	2,821	+4.275%
2025-12-10	48.7000	49.5477	48.7000	49.5477	+1.318%	730	+5.015%
2025-12-09	49.1600	49.1600	48.9000	48.9031	-0.103%	1,418	+6.399%
2025-12-08	49.1300	49.1300	48.9534	48.9534	-0.575%	1,005	+6.289%
2025-12-05	49.2700	49.2950	49.2365	49.2365	+0.288%	846	+5.678%
2025-12-04	49.1700	49.1700	49.0950	49.0950	+0.200%	718	+5.983%
2025-12-03	49.0000	49.0000	48.9969	48.9969	+0.134%	417	+6.195%
2025-12-02	48.9730	48.9730	48.8200	48.9315	-0.201%	345	+6.337%
2025-12-01	49.2400	49.3802	49.0302	49.0302	-0.873%	3,832	+6.123%
2025-11-28	49.4621	49.4621	49.4621	49.4621	+0.322%	127	+5.196%
2025-11-26	49.4000	49.4000	49.3035	49.3035	+0.417%	533	+5.535%
2025-11-25	48.7700	49.0989	48.7700	49.0989	+1.301%	676	+5.974%
2025-11-24	48.4000	48.5400	48.4000	48.4683	+0.248%	379	+7.353%
2025-11-21	48.3220	48.3484	48.3220	48.3484	+1.538%	284	+7.619%
2025-11-20	48.3900	48.3901	47.6161	47.6161	-0.973%	2,889	+9.275%
2025-11-19	47.9500	48.0900	47.9500	48.0841	+0.009%	2,116	+8.211%
2025-11-18	48.0520	48.1500	48.0520	48.0799	-0.174%	954	+8.220%
2025-11-17	48.5820	48.6500	48.1635	48.1635	-0.859%	2,122	+8.033%
2025-11-14	48.4550	48.6900	48.4220	48.5808	-0.224%	8,525	+7.105%
2025-11-13	48.9800	48.9800	48.6100	48.6900	-1.005%	750	+6.864%
2025-11-12	49.2201	49.2950	49.1841	49.1841	+0.463%	1,861	+5.791%
2025-11-11	48.8600	49.0000	48.8400	48.9576	+0.475%	1,889	+6.280%
2025-11-10	48.3746	48.7550	48.3746	48.7262	+0.683%	2,666	+6.785%
2025-11-07	48.0800	48.3958	48.0800	48.3958	+0.753%	690	+7.514%
2025-11-06	47.9500	48.1600	47.8400	48.0339	-0.171%	2,473	+8.324%
2025-11-05	48.0450	48.2200	48.0450	48.1161	+0.545%	1,363	+8.139%
2025-11-04	47.8100	47.8790	47.8100	47.8552	-0.047%	1,227	+8.729%
2025-11-03	47.6800	47.8778	47.5700	47.8778	-0.545%	1,425	+8.677%
2025-10-31	48.0200	48.2100	48.0200	48.1400	-0.077%	1,732	+8.085%
2025-10-30	48.3200	48.6100	48.1769	48.1769	+0.285%	7,229	+8.003%
2025-10-29	48.3100	48.3888	47.9919	48.0400	-0.579%	3,977	+8.310%
2025-10-28	48.4300	48.4700	48.3000	48.3200	-0.813%	1,632	+7.683%
2025-10-27	48.5100	48.7160	48.5100	48.7160	+0.632%	980	+6.807%
2025-10-24	48.6000	48.6000	48.4100	48.4100	+0.241%	1,113	+7.483%
2025-10-23	48.2100	48.3300	48.1700	48.2934	+0.028%	1,321	+7.742%
2025-10-22	48.3000	48.3900	48.1700	48.2800	-0.124%	6,946	+7.772%
2025-10-21	48.1400	48.3800	48.1400	48.3400	+0.228%	3,027	+7.638%
2025-10-20	48.1100	48.2663	48.0800	48.2300	+0.590%	8,133	+7.884%
2025-10-17	47.4600	47.9500	47.4600	47.9470	+0.962%	10,829	+8.520%
2025-10-16	47.8600	47.9000	47.4800	47.4900	-1.227%	9,674	+9.565%
2025-10-15	48.6600	48.6600	47.9700	48.0800	-0.484%	5,594	+8.220%
2025-10-14	48.1400	48.4300	48.1400	48.3140	+0.898%	4,656	+7.696%
2025-10-13	47.8700	48.0200	47.8700	47.8840	-0.049%	2,039	+8.663%
2025-10-10	48.3400	48.3400	47.9076	47.9076	-0.850%	3,004	+8.610%
2025-10-09	48.8000	48.8000	48.3185	48.3185	-0.987%	601	+7.686%
2025-10-08	48.8550	48.8550	48.7800	48.8000	-0.144%	2,012	+6.624%
2025-10-07	48.8800	48.8800	48.8702	48.8702	+0.247%	238	+6.470%
2025-10-06	49.0000	49.0000	48.7192	48.7500	-0.273%	4,773	+6.733%
2025-10-03	48.9800	49.0850	48.8835	48.8835	+0.193%	1,975	+6.441%
2025-10-02	48.7650	48.8350	48.7100	48.7891	-0.039%	5,590	+6.647%
2025-10-01	48.8600	48.8600	48.8080	48.8080	-0.443%	611	+6.606%
2025-09-30	48.9700	49.0250	48.8617	49.0250	+0.378%	2,113	+6.134%
2025-09-29	48.6600	48.8402	48.6600	48.8402	+0.237%	632	+6.536%
2025-09-26	48.4500	48.7400	48.4500	48.7246	+1.018%	4,030	+6.789%
2025-09-25	48.4700	48.4700	48.1200	48.2338	-0.552%	1,816	+7.875%
2025-09-24	48.3700	48.6384	48.3700	48.5015	+0.067%	4,213	+7.280%
2025-09-23	48.4246	48.4688	48.4246	48.4688	+0.546%	588	+7.352%
2025-09-22	48.1512	48.2200	48.0600	48.2054	-0.538%	1,580	+7.939%
2025-09-19	48.4100	48.4660	48.4100	48.4660	-0.359%	165,521	+7.358%
2025-09-18	48.5600	48.7293	48.5600	48.6405	-0.132%	2,372	+6.973%
2025-09-17	48.7050	48.7050	48.7050	48.7050	+0.263%	304	+6.832%
2025-09-16	48.5774	48.5774	48.5774	48.5774	-0.441%	148	+7.112%
2025-09-15	48.8400	48.8400	48.7924	48.7924	-0.645%	469	+6.640%
2025-09-12	49.2001	49.2299	49.1092	49.1092	-0.622%	7,597	+5.952%
2025-09-11	48.9100	49.4167	48.9100	49.4167	+1.316%	1,235	+5.293%
2025-09-10	48.7200	48.7747	48.5800	48.7747	-0.217%	757	+6.679%
2025-09-09	48.7300	48.9050	48.7300	48.8809	-0.207%	3,977	+6.447%
2025-09-08	48.9001	48.9825	48.9001	48.9825	+0.206%	513	+6.226%
2025-09-05	48.8816	48.8816	48.8816	48.8816	-0.441%	149	+6.446%
2025-09-04	49.0326	49.0983	48.9500	49.0983	+0.559%	5,824	+5.976%
2025-09-03	48.6507	48.8255	48.6507	48.8255	-0.262%	1,128	+6.568%
2025-09-02	48.7800	48.9538	48.7800	48.9538	-0.084%	2,089	+6.289%
2025-08-29	49.0717	49.0717	48.9900	48.9951	-0.166%	2,246	+6.199%
2025-08-28	48.9300	49.0800	48.9300	49.0764	-0.373%	4,898	+6.023%
2025-08-27	49.1800	49.2600	49.1700	49.2600	+0.442%	5,339	+5.628%
2025-08-26	48.8700	49.0430	48.8700	49.0430	-0.031%	2,136	+6.095%
2025-08-25	49.1500	49.1599	49.0583	49.0583	-0.554%	5,269	+6.062%
2025-08-22	49.4800	49.4800	49.3316	49.3316	+0.395%	1,051	+5.475%
2025-08-21	49.1600	49.1755	49.1076	49.1374	-0.267%	1,852	+5.891%
2025-08-20	49.0300	49.2690	49.0300	49.2690	+0.789%	357	+5.609%
2025-08-19	48.6300	48.8834	48.6300	48.8834	+0.920%	300	+6.442%
2025-08-18	48.5400	48.5400	48.4380	48.4380	-0.269%	499	+7.420%
2025-08-15	48.5685	48.5685	48.5685	48.5685	-0.188%	189	+7.132%
2025-08-14	48.7008	48.7008	48.5600	48.6600	-0.710%	3,001	+6.930%
2025-08-13	48.6000	49.0078	48.6000	49.0078	+1.110%	2,573	+6.171%
2025-08-12	48.2900	48.4700	48.2900	48.4700	+0.375%	11,667	+7.349%
2025-08-11	48.4600	48.4600	48.2888	48.2888	-0.192%	479	+7.752%
2025-08-08	48.3817	48.3817	48.3817	48.3817	+0.534%	142	+7.545%
2025-08-07	48.1245	48.1245	48.1245	48.1245	-0.547%	217	+8.120%
2025-08-06	48.4100	48.4400	48.3600	48.3894	+0.354%	3,756	+7.528%
2025-08-05	48.2001	48.2900	48.1300	48.2189	+0.072%	3,905	+7.909%
2025-08-04	48.1200	48.1842	48.1200	48.1842	+1.209%	1,595	+7.986%
2025-08-01	47.5499	47.6700	47.4450	47.6085	-0.430%	1,148	+9.292%
2025-07-31	48.1500	48.1500	47.8143	47.8143	-0.536%	544	+8.822%
2025-07-30	48.0718	48.0718	48.0718	48.0718	-0.398%	173	+8.239%
2025-07-29	48.2044	48.2638	48.1300	48.2638	+0.256%	316	+7.808%
2025-07-28	48.3220	48.3500	48.1408	48.1408	-0.840%	2,603	+8.084%
2025-07-25	48.4100	48.5700	48.4100	48.5485	+0.164%	1,978	+7.176%
2025-07-24	48.4850	48.4850	48.4689	48.4689	+0.039%	350	+7.352%
2025-07-23	48.3802	48.4500	48.3200	48.4500	+0.343%	4,244	+7.394%
2025-07-22	47.7800	48.2845	47.7800	48.2845	+0.682%	1,544	+7.762%
2025-07-21	48.1400	48.1400	47.9573	47.9573	-0.335%	716	+8.497%
2025-07-18	48.2301	48.2301	48.1186	48.1186	+0.226%	349	+8.133%
2025-07-17	47.8900	48.0102	47.8001	48.0102	+0.307%	893	+8.378%
2025-07-16	47.8298	47.8634	47.7300	47.8634	+0.420%	601	+8.710%
2025-07-15	47.9400	47.9400	47.6600	47.6633	-1.191%	1,120	+9.166%
2025-07-14	48.2300	48.2377	48.2300	48.2377	+0.380%	237	+7.866%
2025-07-11	48.0700	48.1100	48.0549	48.0549	-0.994%	1,521	+8.277%
2025-07-10	48.6200	48.6200	48.5372	48.5372	+0.015%	409	+7.201%
2025-07-09	48.3600	48.5500	48.3600	48.5300	+0.255%	4,700	+7.217%
2025-07-08	48.4600	48.4601	48.4068	48.4068	-0.189%	877	+7.490%
2025-07-07	48.6800	48.6800	48.3900	48.4986	-0.549%	1,884	+7.286%
2025-07-03	48.4000	48.7663	48.4000	48.7663	+0.821%	1,464	+6.697%
2025-07-02	48.3100	48.3693	48.1000	48.3693	-0.467%	2,399	+7.573%
2025-07-01	48.4199	48.6049	48.4199	48.5962	+0.488%	2,308	+7.071%
2025-06-30	48.1000	48.4000	48.0300	48.3600	+0.813%	5,301	+7.594%
2025-06-27	47.9200	48.1200	47.8700	47.9700	+0.524%	6,044	+8.468%
2025-06-26	47.6300	47.7600	47.6000	47.7200	+0.590%	7,006	+9.037%
2025-06-25	47.6200	47.6608	47.4400	47.4400	-1.125%	2,662	+9.680%
2025-06-24	47.9705	47.9800	47.9500	47.9800	+0.125%	1,618	+8.446%
2025-06-23	47.6600	47.9200	47.4200	47.9200	+0.723%	2,567	+8.582%
2025-06-20	47.6700	47.7609	47.4810	47.5760	+0.176%	3,080	+9.367%
2025-06-18	47.4926	47.4926	47.4926	47.4926	-0.221%	90	+9.559%
2025-06-17	47.7460	47.7460	47.5976	47.5976	-0.576%	217	+9.317%
2025-06-16	47.7500	47.8734	47.7500	47.8734	+0.540%	439	+8.687%
2025-06-13	47.9700	48.0600	47.6165	47.6165	-0.872%	451	+9.274%
2025-06-12	48.0353	48.0353	48.0353	48.0353	+0.568%	219	+8.321%
2025-06-11	47.8650	47.9100	47.7639	47.7639	-0.401%	705	+8.936%
2025-06-10	48.0200	48.0200	47.9560	47.9560	-0.005%	376	+8.500%
2025-06-09	47.9586	47.9586	47.9586	47.9586	-0.531%	43	+8.494%
2025-06-06	48.3500	48.3500	48.0000	48.2148	+0.780%	691	+7.918%
2025-06-05	47.7601	47.8416	47.7601	47.8416	-0.252%	126	+8.760%
2025-06-04	48.2573	48.2573	47.9626	47.9626	-0.659%	757	+8.485%
2025-06-03	48.1199	48.2806	47.9100	48.2806	+0.252%	2,127	+7.771%
2025-06-02	47.8999	48.1590	47.8100	48.1590	+0.160%	2,379	+8.043%
2025-05-30	48.0820	48.0820	48.0820	48.0820	+0.591%	174	+8.216%
2025-05-29	47.6100	47.7995	47.6100	47.7995	+0.237%	464	+8.855%
2025-05-28	47.7644	47.7750	47.6865	47.6865	-0.529%	1,151	+9.113%
2025-05-27	47.7900	47.9816	47.7900	47.9400	+1.157%	831	+8.536%
2025-05-23	47.1600	47.3917	47.1600	47.3917	-0.098%	332	+9.792%
2025-05-22	47.5700	47.6300	47.4383	47.4383	-0.451%	2,260	+9.684%
2025-05-21	48.0100	48.0499	47.6531	47.6531	-1.370%	2,078	+9.190%
2025-05-20	48.4144	48.4144	48.2400	48.3150	-0.155%	505	+7.694%
2025-05-19	47.9500	48.4557	47.9500	48.3900	+0.380%	2,023	+7.527%
2025-05-16	48.0700	48.2067	48.0700	48.2067	+1.020%	1,601	+7.936%
2025-05-15	47.7200	47.7200	47.7200	47.7200	+1.392%	231	+9.037%
2025-05-14	47.0628	47.0647	47.0600	47.0647	-0.648%	550	+10.555%
2025-05-13	47.5000	47.5000	47.3716	47.3716	-0.210%	186	+9.839%
2025-05-12	47.3600	47.4713	47.3600	47.4713	+1.429%	782	+9.608%
2025-05-09	46.8833	46.8833	46.8026	46.8026	-0.036%	412	+11.174%
2025-05-08	46.8196	46.8196	46.8196	46.8196	-0.281%	49	+11.134%
2025-05-07	47.1900	47.1900	46.8701	46.9513	+0.226%	999	+10.822%
2025-05-06	46.8400	46.8453	46.8400	46.8453	-0.156%	237	+11.073%
2025-05-05	46.8100	47.0700	46.8100	46.9183	-0.186%	2,251	+10.900%
2025-05-02	46.9100	47.0056	46.9100	47.0056	+1.035%	857	+10.694%
2025-05-01	46.5500	46.5500	46.5242	46.5242	-0.263%	602	+11.839%
2025-04-30	46.6467	46.6467	46.6467	46.6467	+0.798%	100	+11.546%
2025-04-29	46.1950	46.2772	46.1950	46.2772	+0.551%	160	+12.436%
2025-04-28	45.8100	46.0236	45.6400	46.0236	+0.738%	1,901	+13.056%
2025-04-25	45.6864	45.6864	45.6864	45.6864	-0.740%	158	+13.890%
2025-04-24	45.8500	46.0271	45.8500	46.0271	+0.057%	876	+13.047%
2025-04-23	46.4001	46.4001	46.0010	46.0010	+0.615%	1,838	+13.111%
2025-04-22	45.3000	45.7500	45.3000	45.7200	+2.078%	11,675	+13.806%
2025-04-21	44.9600	44.9700	44.3472	44.7891	-1.746%	5,124	+16.172%
2025-04-17	45.7024	45.8534	45.5851	45.5851	+0.736%	1,422	+14.143%
2025-04-16	45.7400	45.7800	45.0700	45.2520	-1.205%	3,107	+14.983%
2025-04-15	45.8700	45.8700	45.8038	45.8038	-0.281%	404	+13.598%
2025-04-14	45.9329	45.9329	45.9329	45.9329	+1.375%	402	+13.279%

.dark-mode .RMLmvD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RMLmvD{ 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