Invesco Equally-Weighted S&P 500 Fund Class A (VADAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.15
-7.59 (-9.06%)
At close: Dec 18, 2025
VADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -9.06% |
| Dec 17, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -0.30% |
| Dec 16, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.70% |
| Dec 15, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.11% |
| Dec 12, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -0.65% |
| Dec 11, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.83% |
| Dec 10, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 1.38% |
| Dec 9, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.22% |
| Dec 8, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -0.57% |
| Dec 5, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.22% |
| Dec 4, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.04% |
| Dec 3, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.73% |
| Dec 2, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.05% |
| Dec 1, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -0.68% |
| Nov 28, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.53% |
| Nov 26, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.64% |
| Nov 25, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | 1.46% |
| Nov 24, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.42% |
| Nov 21, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 1.92% |
| Nov 20, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -1.15% |
| Nov 19, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.28% |
| Nov 18, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.02% |
| Nov 17, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -1.30% |
| Nov 14, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -0.32% |
| Nov 13, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -1.17% |
| Nov 12, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.24% |
| Nov 11, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.58% |
| Nov 10, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.52% |
| Nov 7, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.90% |
| Nov 6, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.73% |
| Nov 5, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.58% |
| Nov 4, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.61% |
| Nov 3, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -0.29% |
| Oct 31, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.22% |
| Oct 30, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.40% |
| Oct 29, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -1.12% |
| Oct 28, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.91% |
| Oct 27, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.45% |
| Oct 24, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.26% |
| Oct 23, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.48% |
| Oct 22, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.52% |
| Oct 21, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 0.49% |
| Oct 20, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.99% |
| Oct 17, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.46% |
| Oct 16, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -0.90% |
| Oct 15, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.17% |
| Oct 14, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 0.83% |
| Oct 13, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.00% |
| Oct 10, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -2.26% |
| Oct 9, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.83% |