Invesco Charter S (CHRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.85
+0.13 (0.57%)
At close: Nov 26, 2025
CHRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.53% |
| Nov 26, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.57% |
| Nov 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% |
| Nov 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.49% |
| Nov 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.00% |
| Nov 20, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.44% |
| Nov 19, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.50% |
| Nov 18, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.76% |
| Nov 17, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.80% |
| Nov 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.13% |
| Nov 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.70% |
| Nov 12, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Nov 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Nov 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.55% |
| Nov 7, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Nov 6, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.05% |
| Nov 5, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.09% |
| Nov 4, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.09% |
| Nov 3, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.09% |
| Oct 31, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.26% |
| Oct 30, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.82% |
| Oct 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Oct 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% |
| Oct 27, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.09% |
| Oct 24, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.88% |
| Oct 23, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.62% |
| Oct 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.31% |
| Oct 21, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.09% |
| Oct 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.89% |
| Oct 17, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.45% |
| Oct 16, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.67% |
| Oct 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.54% |
| Oct 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Oct 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.78% |
| Oct 10, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.66% |
| Oct 9, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.31% |
| Oct 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.40% |
| Oct 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| Oct 6, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.36% |
| Oct 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| Oct 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.13% |
| Oct 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.09% |
| Sep 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.31% |
| Sep 29, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.13% |
| Sep 26, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.54% |
| Sep 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.49% |
| Sep 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% |
| Sep 23, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.66% |
| Sep 22, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.40% |
| Sep 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.49% |