Invesco Bloomberg MVP Multi-factor ETF (BMVP)
49.84
-0.12
(-0.24%)
USD |
NYSEARCA |
Nov 13, 16:00
BMVP Price: 49.84 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 49.98 | 49.99 | 49.84 | 49.84 | 1811.00 |
| Nov 12, 2024 | 50.05 | 50.09 | 49.96 | 49.96 | 2762.00 |
| Nov 11, 2024 | 50.26 | 50.26 | 50.20 | 50.20 | 556.00 |
| Nov 08, 2024 | 49.85 | 50.09 | 49.81 | 50.05 | 1973.00 |
| Nov 07, 2024 | 49.43 | 49.43 | 49.40 | 49.40 | 206.00 |
| Nov 06, 2024 | 49.16 | 49.35 | 49.16 | 49.35 | 254.00 |
| Nov 05, 2024 | 48.26 | 48.49 | 48.26 | 48.49 | 228.00 |
| Nov 04, 2024 | 47.92 | 47.92 | 47.86 | 47.91 | 1805.00 |
| Nov 01, 2024 | 47.98 | 48.00 | 47.83 | 47.83 | 2895.00 |
| Oct 31, 2024 | 48.13 | 48.13 | 48.02 | 48.02 | 984.00 |
| Oct 30, 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 521.00 |
| Oct 29, 2024 | 48.10 | 48.12 | 48.02 | 48.02 | 794.00 |
| Oct 28, 2024 | 48.21 | 48.24 | 48.21 | 48.23 | 1133.00 |
| Oct 25, 2024 | 48.28 | 48.28 | 48.00 | 48.00 | 291.00 |
| Oct 24, 2024 | 48.38 | 48.38 | 48.35 | 48.36 | 962.00 |
| Oct 23, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 1270.00 |
| Oct 22, 2024 | 48.54 | 48.56 | 48.30 | 48.56 | 2176.00 |
| Oct 21, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 119.00 |
| Oct 18, 2024 | 49.22 | 49.34 | 49.17 | 49.34 | 660.00 |
| Oct 17, 2024 | 49.31 | 49.33 | 49.31 | 49.31 | 796.00 |
| Oct 16, 2024 | 49.18 | 49.38 | 49.17 | 49.33 | 1106.00 |
| Oct 15, 2024 | 49.37 | 49.37 | 48.97 | 48.97 | 632.00 |
| Oct 14, 2024 | 48.76 | 49.15 | 48.76 | 49.15 | 306.00 |
| Oct 11, 2024 | 48.62 | 48.78 | 48.62 | 48.72 | 1714.00 |
| Oct 10, 2024 | 48.47 | 48.47 | 48.31 | 48.32 | 1852.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.11
Minimum
Mar 23 2020
50.20
Maximum
Nov 11 2024
37.39
Average
37.32
Median