Invesco Bloomberg MVP Multi-factor ETF (BMVP)
43.19
+0.23
(+0.53%)
USD |
NYSEARCA |
May 03, 16:00
BMVP Price: 43.19 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 43.12 | 43.23 | 43.12 | 43.19 | 708.00 |
May 02, 2024 | 43.05 | 43.05 | 42.96 | 42.96 | 1823.00 |
May 01, 2024 | 42.82 | 43.10 | 42.81 | 42.82 | 1800.00 |
Apr 30, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 8.000 |
Apr 29, 2024 | 43.58 | 43.63 | 43.55 | 43.63 | 1142.00 |
Apr 26, 2024 | 43.50 | 43.50 | 43.43 | 43.43 | 358.00 |
Apr 25, 2024 | 43.18 | 43.55 | 43.15 | 43.55 | 847.00 |
Apr 24, 2024 | 43.60 | 43.68 | 43.50 | 43.68 | 713.00 |
Apr 23, 2024 | 43.44 | 43.61 | 43.44 | 43.61 | 332.00 |
Apr 22, 2024 | 43.45 | 43.55 | 43.38 | 43.38 | 1213.00 |
Apr 19, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 232.00 |
Apr 18, 2024 | 43.04 | 43.04 | 42.87 | 42.87 | 279.00 |
Apr 17, 2024 | 43.14 | 43.14 | 42.87 | 42.97 | 3471.00 |
Apr 16, 2024 | 43.15 | 43.23 | 43.15 | 43.17 | 1375.00 |
Apr 15, 2024 | 43.70 | 43.72 | 43.20 | 43.30 | 2842.00 |
Apr 12, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 10.00 |
Apr 11, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 46.00 |
Apr 10, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 206.00 |
Apr 09, 2024 | 44.50 | 44.62 | 44.50 | 44.62 | 325.00 |
Apr 08, 2024 | 44.89 | 44.89 | 44.81 | 44.81 | 242.00 |
Apr 05, 2024 | 44.70 | 44.86 | 44.70 | 44.86 | 669.00 |
Apr 04, 2024 | 45.36 | 45.36 | 44.51 | 44.51 | 632.00 |
Apr 03, 2024 | 44.55 | 45.02 | 44.55 | 44.96 | 1884.00 |
Apr 02, 2024 | 44.67 | 44.81 | 44.65 | 44.81 | 2174.00 |
Apr 01, 2024 | 45.22 | 45.22 | 45.08 | 45.08 | 1864.00 |
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
45.46
Maximum
Mar 28 2024
35.87
Average
36.31
Median
Apr 25 2022