Invesco Charter R6 (CHFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.83
+0.15 (0.61%)
At close: Nov 26, 2025
CHFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.48% |
| Nov 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.61% |
| Nov 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.02% |
| Nov 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.54% |
| Nov 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.97% |
| Nov 20, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.41% |
| Nov 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.50% |
| Nov 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.78% |
| Nov 17, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.78% |
| Nov 14, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.12% |
| Nov 13, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.69% |
| Nov 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.04% |
| Nov 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.12% |
| Nov 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.55% |
| Nov 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.04% |
| Nov 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.05% |
| Nov 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.12% |
| Nov 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.08% |
| Nov 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% |
| Oct 31, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.24% |
| Oct 30, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.80% |
| Oct 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| Oct 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Oct 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.09% |
| Oct 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.89% |
| Oct 23, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.61% |
| Oct 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.33% |
| Oct 21, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.04% |
| Oct 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.86% |
| Oct 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.45% |
| Oct 16, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.66% |
| Oct 15, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.54% |
| Oct 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Oct 13, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.76% |
| Oct 10, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -2.66% |
| Oct 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.29% |
| Oct 8, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.41% |
| Oct 7, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.49% |
| Oct 6, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.37% |
| Oct 3, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| Oct 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.16% |
| Oct 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.08% |
| Sep 30, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.29% |
| Sep 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.16% |
| Sep 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.54% |
| Sep 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.49% |
| Sep 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.33% |
| Sep 23, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.65% |
| Sep 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.41% |
| Sep 19, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.49% |