MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMVP — Invesco Bloomberg MVP Multi-factor ETF
NYSE ArcaInvesco Bloomberg MVP Multi-factor ETF
$52.03
+0.14(+0.27%)
- O
- 51.93
- H
- 52.03
- L
- 51.93
- V
- 592.39
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.03
Period Return+13.8%
Period High$55.18
Period Low$45.30
Avg Daily Volume2.1K
Total Trading Days365
BMVP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.93 | $52.03 | $51.93 | $52.03 | +$0.14 | +0.27% | 592 | $52.01 | $51.93 $52.03 |
| Oct 1, 2026 | $51.73 | $51.89 | $51.73 | $51.89 | +$0.13 | +0.25% | 253 | $51.69 | $51.73 $51.89 |
| Sep 30, 2026 | $52.06 | $52.09 | $51.76 | $51.76 | $-0.28 | -0.54% | 1,408 | $51.96 | $51.76 $52.09 |
| Sep 29, 2026 | $51.88 | $52.04 | $51.88 | $52.04 | $-0.12 | -0.24% | 177 | $51.91 | $51.88 $52.04 |
| Sep 28, 2026 | $52.27 | $52.27 | $52.04 | $52.17 | $-0.17 | -0.33% | 513 | $52.17 | $52.04 $52.27 |
| Sep 25, 2026 | $52.30 | $52.34 | $52.20 | $52.34 | +$0.17 | +0.32% | 1,818 | $52.23 | $52.20 $52.34 |
| Sep 24, 2026 | $52.17 | $52.17 | $52.17 | $52.17 | $-0.16 | -0.30% | 357 | $52.37 | $52.17 $52.17 |
| Sep 23, 2026 | $52.54 | $52.54 | $52.33 | $52.33 | $-0.26 | -0.49% | 3,807 | $52.49 | $52.33 $52.54 |
| Sep 22, 2026 | $52.59 | $52.59 | $52.59 | $52.59 | $-0.47 | -0.89% | 29 | $52.69 | $52.59 $52.59 |
| Sep 21, 2026 | $53.02 | $53.20 | $53.02 | $53.06 | $-0.32 | -0.60% | 1,118 | $53.09 | $53.02 $53.20 |
| Sep 18, 2026 | $53.42 | $53.43 | $53.36 | $53.39 | $-0.26 | -0.48% | 2,324 | $53.41 | $53.36 $53.43 |
| Sep 17, 2026 | $53.64 | $53.64 | $53.64 | $53.64 | +$0.22 | +0.41% | 28 | $53.62 | $53.64 $53.64 |
| Sep 16, 2026 | $53.43 | $53.43 | $53.43 | $53.43 | $-0.41 | -0.77% | 26 | $53.63 | $53.43 $53.43 |
| Sep 15, 2026 | $53.86 | $53.86 | $53.84 | $53.84 | $-0.10 | -0.19% | 286 | $53.78 | $53.84 $53.86 |
| Sep 14, 2026 | $53.94 | $53.94 | $53.94 | $53.94 | +$0.16 | +0.30% | 18 | $53.97 | $53.94 $53.94 |
| Sep 11, 2026 | $53.78 | $53.78 | $53.78 | $53.78 | +$0.40 | +0.76% | 41 | $53.69 | $53.78 $53.78 |
| Sep 10, 2026 | $53.60 | $53.60 | $53.21 | $53.38 | $-0.23 | -0.43% | 1,029 | $53.40 | $53.21 $53.60 |
| Sep 9, 2026 | $53.61 | $53.61 | $53.61 | $53.61 | $-0.44 | -0.82% | 101 | $53.71 | $53.61 $53.61 |
| Sep 8, 2026 | $54.15 | $54.15 | $54.05 | $54.05 | $-0.39 | -0.72% | 1,014 | $54.09 | $54.05 $54.15 |
| Sep 4, 2026 | $54.56 | $54.56 | $54.44 | $54.44 | $-0.25 | -0.46% | 354 | $54.54 | $54.44 $54.56 |
| Sep 3, 2026 | $54.69 | $54.70 | $54.69 | $54.70 | +$0.45 | +0.84% | 317 | $54.66 | $54.69 $54.70 |
| Sep 2, 2026 | $54.24 | $54.24 | $54.24 | $54.24 | +$0.23 | +0.42% | 106 | $54.29 | $54.24 $54.24 |
| Sep 1, 2026 | $54.21 | $54.21 | $54.00 | $54.01 | $-0.17 | -0.31% | 1,889 | $54.03 | $54.00 $54.21 |
| Aug 31, 2026 | $54.18 | $54.18 | $54.18 | $54.18 | $-0.35 | -0.64% | 36 | $54.16 | $54.18 $54.18 |
| Aug 28, 2026 | $54.62 | $54.62 | $54.53 | $54.53 | $-0.16 | -0.29% | 398 | $54.62 | $54.53 $54.62 |
| Aug 27, 2026 | $54.39 | $54.69 | $54.39 | $54.69 | $-0.18 | -0.33% | 772 | $54.53 | $54.39 $54.69 |
| Aug 26, 2026 | $54.87 | $54.87 | $54.87 | $54.87 | +$0.24 | +0.44% | 243 | $54.82 | $54.87 $54.87 |
| Aug 25, 2026 | $54.63 | $54.63 | $54.63 | $54.63 | $-0.16 | -0.28% | 20 | $54.69 | $54.63 $54.63 |
| Aug 24, 2026 | $54.65 | $54.79 | $54.65 | $54.79 | +$0.14 | +0.26% | 181 | $54.67 | $54.65 $54.79 |
| Aug 21, 2026 | $54.75 | $54.75 | $54.64 | $54.64 | +$0.28 | +0.51% | 1,619 | $54.67 | $54.64 $54.75 |