Invesco Charter S (CHRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.53
+0.12 (0.56%)
At close: Dec 23, 2025
CHRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.56% |
| Dec 22, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.71% |
| Dec 19, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.81% |
| Dec 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -6.06% |
| Dec 17, 2025 | 20.89 | 20.89 | 20.89 | 22.45 | 20.89 | -1.14% |
| Dec 16, 2025 | 21.13 | 21.13 | 21.13 | 22.71 | 21.13 | -0.18% |
| Dec 15, 2025 | 21.17 | 21.17 | 21.17 | 22.75 | 21.17 | -0.35% |
| Dec 12, 2025 | 21.24 | 21.24 | 21.24 | 22.83 | 21.24 | -1.17% |
| Dec 11, 2025 | 21.49 | 21.49 | 21.49 | 23.10 | 21.49 | 0.13% |
| Dec 10, 2025 | 21.46 | 21.46 | 21.46 | 23.07 | 21.46 | 0.65% |
| Dec 9, 2025 | 21.32 | 21.32 | 21.32 | 22.92 | 21.32 | -0.26% |
| Dec 8, 2025 | 21.38 | 21.38 | 21.38 | 22.98 | 21.38 | -0.22% |
| Dec 5, 2025 | 21.43 | 21.43 | 21.43 | 23.03 | 21.43 | 0.04% |
| Dec 4, 2025 | 21.42 | 21.42 | 21.42 | 23.02 | 21.42 | 0.17% |
| Dec 3, 2025 | 21.38 | 21.38 | 21.38 | 22.98 | 21.38 | 0.39% |
| Dec 2, 2025 | 21.30 | 21.30 | 21.30 | 22.89 | 21.30 | 0.26% |
| Dec 1, 2025 | 21.24 | 21.24 | 21.24 | 22.83 | 21.24 | -0.61% |
| Nov 28, 2025 | 21.37 | 21.37 | 21.37 | 22.97 | 21.37 | 0.53% |
| Nov 26, 2025 | 21.26 | 21.26 | 21.26 | 22.85 | 21.26 | 0.57% |
| Nov 25, 2025 | 21.14 | 21.14 | 21.14 | 22.72 | 21.14 | 1.07% |
| Nov 24, 2025 | 20.91 | 20.91 | 20.91 | 22.48 | 20.91 | 1.49% |
| Nov 21, 2025 | 20.61 | 20.61 | 20.61 | 22.15 | 20.61 | 1.00% |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 21.93 | 20.40 | -1.44% |
| Nov 19, 2025 | 20.70 | 20.70 | 20.70 | 22.25 | 20.70 | 0.50% |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 22.14 | 20.60 | -0.76% |
| Nov 17, 2025 | 20.76 | 20.76 | 20.76 | 22.31 | 20.76 | -0.80% |
| Nov 14, 2025 | 20.92 | 20.92 | 20.92 | 22.49 | 20.92 | -0.13% |
| Nov 13, 2025 | 20.95 | 20.95 | 20.95 | 22.52 | 20.95 | -1.70% |
| Nov 12, 2025 | 21.31 | 21.31 | 21.31 | 22.91 | 21.31 | 0.09% |
| Nov 11, 2025 | 21.30 | 21.30 | 21.30 | 22.89 | 21.30 | 0.09% |
| Nov 10, 2025 | 21.28 | 21.28 | 21.28 | 22.87 | 21.28 | 1.55% |
| Nov 7, 2025 | 20.95 | 20.95 | 20.95 | 22.52 | 20.95 | - |
| Nov 6, 2025 | 20.95 | 20.95 | 20.95 | 22.52 | 20.95 | -1.05% |
| Nov 5, 2025 | 21.18 | 21.18 | 21.18 | 22.76 | 21.17 | 0.09% |
| Nov 4, 2025 | 21.16 | 21.16 | 21.16 | 22.74 | 21.16 | -1.09% |
| Nov 3, 2025 | 21.39 | 21.39 | 21.39 | 22.99 | 21.39 | 0.09% |
| Oct 31, 2025 | 21.37 | 21.37 | 21.37 | 22.97 | 21.37 | 0.26% |
| Oct 30, 2025 | 21.31 | 21.31 | 21.31 | 22.91 | 21.31 | -0.82% |
| Oct 29, 2025 | 21.49 | 21.49 | 21.49 | 23.10 | 21.49 | - |
| Oct 28, 2025 | 21.49 | 21.49 | 21.49 | 23.10 | 21.49 | 0.04% |
| Oct 27, 2025 | 21.48 | 21.48 | 21.48 | 23.09 | 21.48 | 1.09% |
| Oct 24, 2025 | 21.25 | 21.25 | 21.25 | 22.84 | 21.25 | 0.88% |
| Oct 23, 2025 | 21.06 | 21.06 | 21.06 | 22.64 | 21.06 | 0.62% |
| Oct 22, 2025 | 20.93 | 20.93 | 20.93 | 22.50 | 20.93 | -0.31% |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 22.57 | 21.00 | -0.09% |
| Oct 20, 2025 | 21.02 | 21.02 | 21.02 | 22.59 | 21.02 | 0.89% |
| Oct 17, 2025 | 20.83 | 20.83 | 20.83 | 22.39 | 20.83 | 0.45% |
| Oct 16, 2025 | 20.74 | 20.74 | 20.74 | 22.29 | 20.74 | -0.67% |
| Oct 15, 2025 | 20.88 | 20.88 | 20.88 | 22.44 | 20.88 | 0.54% |
| Oct 14, 2025 | 20.77 | 20.77 | 20.77 | 22.32 | 20.77 | - |