Invesco Equally-Weighted S&P 500 Fund (VADDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.70
+0.78 (1.00%)
Oct 14, 2025, 8:09 AM EDT
VADDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Oct 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.00% |
| Oct 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -2.26% |
| Oct 9, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.82% |
| Oct 8, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.32% |
| Oct 7, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.45% |
| Oct 6, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.05% |
| Oct 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.36% |
| Oct 2, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.24% |
| Oct 1, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.20% |
| Sep 30, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.29% |
| Sep 29, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.33% |
| Sep 26, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 1.03% |
| Sep 25, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.86% |
| Sep 24, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.21% |
| Sep 23, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.11% |
| Sep 22, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.05% |
| Sep 19, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.16% |
| Sep 18, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.67% |
| Sep 17, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.10% |
| Sep 16, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.25% |
| Sep 15, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.19% |
| Sep 12, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.75% |
| Sep 11, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 1.53% |
| Sep 10, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.13% |
| Sep 9, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.32% |
| Sep 8, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.04% |
| Sep 5, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.09% |
| Sep 4, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.74% |
| Sep 3, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.18% |
| Sep 2, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.71% |
| Aug 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.13% |
| Aug 28, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.05% |
| Aug 27, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.36% |
| Aug 26, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.08% |
| Aug 25, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.77% |
| Aug 22, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 1.94% |
| Aug 21, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.35% |
| Aug 20, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.08% |
| Aug 19, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.46% |
| Aug 18, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.03% |
| Aug 15, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -0.26% |
| Aug 14, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.64% |
| Aug 13, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 1.38% |
| Aug 12, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 1.37% |
| Aug 11, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.31% |
| Aug 8, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.14% |
| Aug 7, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.05% |
| Aug 6, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.22% |
| Aug 5, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.32% |