Invesco Equally-Weighted S&P 500 Fund (VADAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.44
-1.77 (-2.26%)
Oct 10, 2025, 4:00 PM EDT
VADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 1.01% |
| Oct 10, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -2.26% |
| Oct 9, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -0.82% |
| Oct 8, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.33% |
| Oct 7, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.46% |
| Oct 6, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.05% |
| Oct 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.37% |
| Oct 2, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.23% |
| Oct 1, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.20% |
| Sep 30, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.29% |
| Sep 29, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.32% |
| Sep 26, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.02% |
| Sep 25, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.86% |
| Sep 24, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.21% |
| Sep 23, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.10% |
| Sep 22, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.05% |
| Sep 19, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.17% |
| Sep 18, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.67% |
| Sep 17, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.10% |
| Sep 16, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.26% |
| Sep 15, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.18% |
| Sep 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -0.75% |
| Sep 11, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 1.53% |
| Sep 10, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.13% |
| Sep 9, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.32% |
| Sep 8, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.04% |
| Sep 5, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.09% |
| Sep 4, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.73% |
| Sep 3, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.17% |
| Sep 2, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.72% |
| Aug 29, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.12% |
| Aug 28, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.05% |
| Aug 27, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.35% |
| Aug 26, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.08% |
| Aug 25, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.77% |
| Aug 22, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 1.94% |
| Aug 21, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.34% |
| Aug 20, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.08% |
| Aug 19, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.46% |
| Aug 18, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.03% |
| Aug 15, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.26% |
| Aug 14, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.64% |
| Aug 13, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 1.38% |
| Aug 12, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 1.36% |
| Aug 11, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.31% |
| Aug 8, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.15% |
| Aug 7, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.05% |
| Aug 6, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.23% |
| Aug 5, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.32% |
| Aug 4, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1.23% |