Invesco Rising Dividends R (ONRDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.42
+0.39 (1.44%)
Oct 13, 2025, 4:00 PM EDT
ONRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.58% |
| Oct 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.29% |
| Oct 13, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.69% |
| Oct 9, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.36% |
| Oct 8, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.22% |
| Oct 7, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.47% |
| Oct 6, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.29% |
| Oct 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.04% |
| Oct 1, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.11% |
| Sep 30, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.36% |
| Sep 29, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.55% |
| Sep 25, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.54% |
| Sep 24, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.33% |
| Sep 23, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.32% |
| Sep 22, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.40% |
| Sep 19, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.40% |
| Sep 18, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.36% |
| Sep 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.04% |
| Sep 16, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.25% |
| Sep 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.33% |
| Sep 12, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.40% |
| Sep 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.81% |
| Sep 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.81% |
| Sep 9, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.18% |
| Sep 8, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.15% |
| Sep 5, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.37% |
| Sep 4, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.67% |
| Sep 3, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.45% |
| Sep 2, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.56% |
| Aug 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.44% |
| Aug 28, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.26% |
| Aug 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.19% |
| Aug 26, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.37% |
| Aug 25, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.48% |
| Aug 22, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.31% |
| Aug 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.37% |
| Aug 20, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.11% |
| Aug 19, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.30% |
| Aug 18, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| Aug 15, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.30% |
| Aug 14, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Aug 13, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.22% |
| Aug 12, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.17% |
| Aug 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.30% |
| Aug 8, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.68% |
| Aug 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.19% |
| Aug 6, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.34% |
| Aug 5, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.45% |
| Aug 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.46% |
| Aug 1, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.21% |