Invesco Bloomberg MVP Multi-factor ETF (BMVP)

BMVP
🏛️ 미국 →
48.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.45 48.74 48.45 48.73 0.0M
2025-09-25 48.47 48.47 48.12 48.23 0.0M
2025-09-24 48.37 48.64 48.37 48.50 0.0M
2025-09-23 48.43 48.47 48.43 48.47 0.0M
2025-09-22 48.15 48.22 48.06 48.21 0.0M
2025-09-19 48.41 48.47 48.41 48.47 0.2M
2025-09-18 48.56 48.73 48.56 48.64 0.0M
2025-09-17 48.71 48.71 48.71 48.71 0.0M
2025-09-16 48.58 48.58 48.58 48.58 0.0M
2025-09-15 48.84 48.84 48.79 48.79 0.0M
2025-09-12 49.20 49.23 49.11 49.11 0.0M
2025-09-11 48.91 49.42 48.91 49.42 0.0M
2025-09-10 48.72 48.78 48.58 48.78 0.0M
2025-09-09 48.73 48.91 48.73 48.88 0.0M
2025-09-08 48.90 48.98 48.90 48.98 0.0M
2025-09-05 48.88 48.88 48.88 48.88 0.0M
2025-09-04 49.03 49.10 48.95 49.10 0.0M
2025-09-03 48.65 48.83 48.65 48.83 0.0M
2025-09-02 48.78 48.95 48.78 48.95 0.0M
2025-08-29 49.07 49.07 48.99 49.00 0.0M
2025-08-28 48.93 49.08 48.93 49.08 0.0M
2025-08-27 49.18 49.26 49.17 49.26 0.0M
2025-08-26 48.87 49.04 48.87 49.04 0.0M
2025-08-25 49.15 49.16 49.06 49.06 0.0M
2025-08-22 49.48 49.48 49.33 49.33 0.0M
2025-08-21 49.16 49.18 49.11 49.14 0.0M
2025-08-20 49.03 49.27 49.03 49.27 0.0M
2025-08-19 48.63 48.88 48.63 48.88 0.0M
2025-08-18 48.54 48.54 48.44 48.44 0.0M
2025-08-15 48.57 48.57 48.57 48.57 0.0M
2025-08-14 48.70 48.70 48.56 48.66 0.0M
2025-08-13 48.60 49.01 48.60 49.01 0.0M
2025-08-12 48.29 48.47 48.29 48.47 0.0M
2025-08-11 48.46 48.46 48.29 48.29 0.0M
2025-08-08 48.38 48.38 48.38 48.38 0.0M
2025-08-07 48.13 48.13 48.13 48.13 0.0M
2025-08-06 48.41 48.44 48.36 48.39 0.0M
2025-08-05 48.20 48.29 48.13 48.22 0.0M
2025-08-04 48.12 48.18 48.12 48.18 0.0M
2025-08-01 47.55 47.67 47.45 47.61 0.0M
2025-07-31 48.15 48.15 47.81 47.81 0.0M
2025-07-30 48.07 48.07 48.07 48.07 0.0M
2025-07-29 48.20 48.26 48.13 48.26 0.0M
2025-07-28 48.32 48.35 48.14 48.14 0.0M
2025-07-25 48.41 48.57 48.41 48.55 0.0M
2025-07-24 48.49 48.49 48.47 48.47 0.0M
2025-07-23 48.38 48.45 48.32 48.45 0.0M
2025-07-22 47.78 48.29 47.78 48.29 0.0M
2025-07-21 48.14 48.14 47.96 47.96 0.0M
2025-07-18 48.23 48.23 48.12 48.12 0.0M
2025-07-17 47.89 48.01 47.80 48.01 0.0M
2025-07-16 47.83 47.86 47.73 47.86 0.0M
2025-07-15 47.94 47.94 47.66 47.66 0.0M
2025-07-14 48.23 48.24 48.23 48.24 0.0M
2025-07-11 48.07 48.11 48.06 48.06 0.0M
2025-07-10 48.62 48.62 48.54 48.54 0.0M
2025-07-09 48.36 48.55 48.36 48.53 0.0M
2025-07-08 48.46 48.46 48.41 48.41 0.0M
2025-07-07 48.68 48.68 48.39 48.50 0.0M
2025-07-03 48.40 48.77 48.40 48.77 0.0M
2025-07-02 48.31 48.37 48.10 48.37 0.0M
2025-07-01 48.42 48.61 48.42 48.60 0.0M
2025-06-30 48.10 48.40 48.03 48.36 0.0M
2025-06-27 47.92 48.12 47.87 47.97 0.0M
2025-06-26 47.63 47.76 47.60 47.72 0.0M
2025-06-25 47.62 47.66 47.44 47.44 0.0M
2025-06-24 47.97 47.98 47.95 47.98 0.0M
2025-06-23 47.66 47.92 47.42 47.92 0.0M
2025-06-20 47.67 47.76 47.48 47.58 0.0M
2025-06-18 47.49 47.49 47.49 47.49 0.0M
2025-06-17 47.75 47.75 47.60 47.60 0.0M
2025-06-16 47.75 47.87 47.75 47.87 0.0M
2025-06-13 47.97 48.06 47.62 47.62 0.0M
2025-06-12 48.04 48.04 48.04 48.04 0.0M
2025-06-11 47.87 47.91 47.76 47.76 0.0M
2025-06-10 48.02 48.02 47.96 47.96 0.0M
2025-06-09 47.96 47.96 47.96 47.96 0.0M
2025-06-06 48.35 48.35 48.00 48.22 0.0M
2025-06-05 47.76 47.84 47.76 47.84 0.0M
2025-06-04 48.26 48.26 47.96 47.96 0.0M
2025-06-03 48.12 48.28 47.91 48.28 0.0M
2025-06-02 47.90 48.16 47.81 48.16 0.0M
2025-05-30 48.08 48.08 48.08 48.08 0.0M
2025-05-29 47.61 47.80 47.61 47.80 0.0M
2025-05-28 47.76 47.78 47.69 47.69 0.0M
2025-05-27 47.79 47.98 47.79 47.94 0.0M
2025-05-23 47.16 47.39 47.16 47.39 0.0M
2025-05-22 47.57 47.63 47.44 47.44 0.0M
2025-05-21 48.01 48.05 47.65 47.65 0.0M
2025-05-20 48.41 48.41 48.24 48.32 0.0M
2025-05-19 47.95 48.46 47.95 48.39 0.0M
2025-05-16 48.07 48.21 48.07 48.21 0.0M
2025-05-15 47.72 47.72 47.72 47.72 0.0M
2025-05-14 47.06 47.07 47.06 47.07 0.0M
2025-05-13 47.50 47.50 47.37 47.37 0.0M
2025-05-12 47.36 47.47 47.36 47.47 0.0M
2025-05-09 46.88 46.88 46.80 46.80 0.0M
2025-05-08 46.82 46.82 46.82 46.82 0.0M
2025-05-07 47.19 47.19 46.87 46.95 0.0M
2025-05-06 46.84 46.85 46.84 46.85 0.0M
2025-05-05 46.81 47.07 46.81 46.92 0.0M
2025-05-02 46.91 47.01 46.91 47.01 0.0M
2025-05-01 46.55 46.55 46.52 46.52 0.0M
2025-04-30 46.65 46.65 46.65 46.65 0.0M
2025-04-29 46.20 46.28 46.20 46.28 0.0M
2025-04-28 45.81 46.02 45.64 46.02 0.0M
2025-04-25 45.69 45.69 45.69 45.69 0.0M
2025-04-24 45.85 46.03 45.85 46.03 0.0M
2025-04-23 46.40 46.40 46.00 46.00 0.0M
2025-04-22 45.30 45.75 45.30 45.72 0.0M
2025-04-21 44.96 44.97 44.35 44.79 0.0M
2025-04-17 45.70 45.85 45.59 45.59 0.0M
2025-04-16 45.74 45.78 45.07 45.25 0.0M
2025-04-15 45.87 45.87 45.80 45.80 0.0M
2025-04-14 45.93 45.93 45.93 45.93 0.0M
2025-04-11 44.49 45.32 44.43 45.31 0.0M
2025-04-10 44.85 44.90 44.49 44.58 0.0M
2025-04-09 42.78 45.54 42.59 45.54 0.0M
2025-04-08 44.44 44.44 42.72 42.72 0.0M
2025-04-07 42.74 43.75 42.01 43.37 0.0M
2025-04-04 45.35 45.35 43.88 43.89 0.0M
2025-04-03 46.67 46.84 46.44 46.44 0.0M
2025-04-02 47.93 48.14 47.83 48.14 0.0M
2025-04-01 47.33 47.84 47.33 47.70 0.0M
2025-03-31 47.39 47.84 47.25 47.70 0.0M
2025-03-28 47.49 47.49 46.96 47.05 0.0M
2025-03-27 47.59 47.70 47.45 47.48 0.0M
2025-03-26 47.73 47.81 47.56 47.56 0.0M
2025-03-25 47.66 47.66 47.42 47.42 0.0M
2025-03-24 47.46 47.56 47.37 47.55 0.0M
2025-03-21 46.94 47.10 46.94 47.10 0.0M
2025-03-20 47.43 47.43 47.29 47.33 0.0M
2025-03-19 47.25 47.60 47.25 47.56 0.0M
2025-03-18 47.30 47.30 47.18 47.27 0.0M
2025-03-17 46.78 47.53 46.78 47.53 0.0M
2025-03-14 46.99 46.99 46.99 46.99 0.0M
2025-03-13 46.29 46.29 46.29 46.29 0.0M
2025-03-12 46.75 47.01 46.73 46.84 0.0M
2025-03-11 47.26 47.27 47.00 47.00 0.0M
2025-03-10 47.96 48.15 47.55 47.79 0.0M
2025-03-07 47.57 48.30 47.57 48.30 0.0M
2025-03-06 47.77 48.01 47.74 47.87 0.0M
2025-03-05 48.10 48.28 47.80 48.28 0.0M
2025-03-04 48.19 48.22 48.04 48.04 0.0M
2025-03-03 49.25 49.29 48.59 48.76 0.0M
2025-02-28 48.60 49.05 48.59 49.05 0.0M
2025-02-27 48.79 48.79 48.57 48.58 0.0M
2025-02-26 48.93 49.09 48.79 48.79 0.0M
2025-02-25 48.98 49.07 48.86 48.96 0.2M
2025-02-24 48.90 48.90 48.83 48.83 0.0M
2025-02-21 48.61 48.62 48.61 48.62 0.0M
2025-02-20 48.81 49.06 48.81 49.06 0.0M
2025-02-19 48.70 49.09 48.70 49.09 0.0M
2025-02-18 48.75 48.82 48.75 48.82 0.0M
2025-02-14 48.72 48.75 48.72 48.75 0.0M
2025-02-13 48.67 48.97 48.67 48.97 0.0M
2025-02-12 48.54 48.54 48.52 48.52 0.0M
2025-02-11 48.66 48.78 48.66 48.78 0.0M
2025-02-10 48.53 48.69 48.53 48.69 0.0M
2025-02-07 48.78 48.78 48.69 48.69 0.0M
2025-02-06 48.84 48.93 48.84 48.93 0.0M
2025-02-05 48.74 49.01 48.74 49.01 0.0M
2025-02-04 48.53 48.53 48.53 48.53 0.0M
2025-02-03 47.96 48.65 47.96 48.51 0.0M
2025-01-31 49.04 49.04 48.58 48.63 0.0M
2025-01-30 49.10 49.13 49.03 49.03 0.0M
2025-01-29 48.53 48.53 48.49 48.53 0.0M
2025-01-28 48.78 48.83 48.57 48.57 0.0M
2025-01-27 48.75 48.92 48.75 48.92 0.0M
2025-01-24 48.41 48.62 48.41 48.56 0.0M
2025-01-23 48.48 48.49 48.48 48.48 0.0M
2025-01-22 48.59 48.59 48.49 48.49 0.0M
2025-01-21 48.59 48.73 48.59 48.73 0.0M
2025-01-17 48.42 48.42 48.25 48.25 0.0M
2025-01-16 47.68 48.10 47.68 48.10 0.0M
2025-01-15 47.61 47.71 47.61 47.68 0.0M
2025-01-14 47.31 47.31 47.31 47.31 0.0M
2025-01-13 46.60 46.90 46.60 46.89 0.0M
2025-01-10 46.65 46.65 46.46 46.53 0.0M
2025-01-08 46.61 47.08 46.61 47.08 0.0M
2025-01-07 46.99 47.04 46.86 46.86 0.0M
2025-01-06 47.18 47.37 46.85 46.88 0.0M
2025-01-03 47.12 47.17 47.11 47.12 0.0M
2025-01-02 47.12 47.12 46.77 46.77 0.0M