Invesco Rising Dividends R (ONRDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.41
-0.11 (-0.40%)
Sep 12, 2025, 4:00 PM EDT
ONRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.64% |
| Jul 30, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.26% |
| Jul 29, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.22% |
| Jul 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.22% |
| Jul 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.49% |
| Jul 24, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.11% |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.80% |
| Jul 22, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.27% |
| Jul 21, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.04% |
| Jul 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| Jul 17, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.61% |
| Jul 16, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.42% |
| Jul 15, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.53% |
| Jul 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.08% |
| Jul 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.38% |
| Jul 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.31% |
| Jul 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.58% |
| Jul 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% |
| Jul 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.65% |
| Jul 3, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.84% |
| Jul 2, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.46% |