Invesco Charter S (CHRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.27
-0.05 (-0.22%)
Sep 12, 2025, 4:00 PM EDT
CHRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.49% |
| Sep 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.22% |
| Sep 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.63% |
| Sep 10, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.68% |
| Sep 9, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.41% |
| Sep 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.37% |
| Sep 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.55% |
| Sep 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.69% |
| Sep 3, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.65% |
| Sep 2, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.69% |
| Aug 29, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% |
| Aug 28, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.32% |
| Aug 27, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.18% |
| Aug 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.46% |
| Aug 25, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.37% |
| Aug 22, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.44% |
| Aug 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.42% |
| Aug 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.05% |
| Aug 19, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.55% |
| Aug 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.05% |
| Aug 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.18% |
| Aug 14, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.23% |
| Aug 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Aug 12, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.21% |
| Aug 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.32% |
| Aug 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.65% |
| Aug 7, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% |
| Aug 6, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.56% |
| Aug 5, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.70% |
| Aug 4, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.56% |
| Aug 1, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.77% |
| Jul 31, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% |
| Jul 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.32% |
| Jul 28, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Jul 25, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.42% |
| Jul 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Jul 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.47% |
| Jul 22, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.09% |
| Jul 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05% |
| Jul 18, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% |
| Jul 17, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.61% |
| Jul 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.19% |
| Jul 15, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.37% |
| Jul 14, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.14% |
| Jul 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.28% |
| Jul 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.28% |
| Jul 9, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.66% |
| Jul 8, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.24% |
| Jul 7, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.56% |