Invesco Equally-Weighted S&P 500 Fund (VADDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.47
-7.23 (-8.96%)
At close: Dec 18, 2025
VADDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | - | - |
| Dec 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.30% |
| Dec 16, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.70% |
| Dec 15, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.11% |
| Dec 12, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.65% |
| Dec 11, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.84% |
| Dec 10, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 1.38% |
| Dec 9, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.21% |
| Dec 8, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.59% |
| Dec 5, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.22% |
| Dec 4, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.05% |
| Dec 3, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.74% |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.06% |
| Dec 1, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.67% |
| Nov 28, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.52% |
| Nov 26, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.65% |
| Nov 25, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.45% |
| Nov 24, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.41% |
| Nov 21, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 1.94% |
| Nov 20, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -1.16% |
| Nov 19, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.30% |
| Nov 18, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.01% |
| Nov 17, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.29% |
| Nov 14, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.30% |
| Nov 13, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.17% |
| Nov 12, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.24% |
| Nov 11, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.58% |
| Nov 10, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.52% |
| Nov 7, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.91% |
| Nov 6, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.74% |
| Nov 5, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.60% |
| Nov 4, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.63% |
| Nov 3, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.28% |
| Oct 31, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.23% |
| Oct 30, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.42% |
| Oct 29, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -1.10% |
| Oct 28, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.92% |
| Oct 27, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.46% |
| Oct 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.25% |
| Oct 23, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.49% |
| Oct 22, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.50% |
| Oct 21, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0.48% |
| Oct 20, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.00% |
| Oct 17, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.47% |
| Oct 16, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.91% |
| Oct 15, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.16% |
| Oct 14, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.84% |
| 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% |