Invesco Balanced-Risk Commodity Strat R (BRCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.82
+0.06 (0.89%)
Oct 3, 2025, 4:00 PM EDT
BRCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% |
| Oct 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% |
| Oct 6, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% |
| Oct 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% |
| Oct 2, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% |
| Oct 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% |
| Sep 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.59% |
| Sep 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% |
| Sep 26, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% |
| Sep 24, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% |
| Sep 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% |
| Sep 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Sep 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% |
| Sep 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% |
| Sep 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.17% |
| Sep 16, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.89% |
| Sep 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.45% |
| Sep 9, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% |
| Sep 8, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.76% |
| Sep 5, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.45% |
| Sep 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.75% |
| Sep 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.30% |
| Sep 2, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.21% |
| Aug 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.45% |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% |
| Aug 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| Aug 26, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% |
| Aug 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.07% |
| Aug 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.77% |
| Aug 20, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.78% |
| Aug 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% |
| Aug 18, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Aug 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% |
| Aug 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Aug 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Aug 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% |
| Aug 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.47% |
| Aug 7, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Aug 6, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Aug 5, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% |
| Aug 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.77% |
| Jul 31, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.92% |
| Jul 30, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.15% |