Invesco Equally-Weighted S&P 500 Fund (VADRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.45
-0.19 (-0.25%)
Sep 17, 2025, 8:07 AM EDT
VADRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | - | - |
| Sep 16, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.25% |
| Sep 15, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.20% |
| Sep 12, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.75% |
| Sep 11, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.52% |
| Sep 10, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.13% |
| Sep 9, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.31% |
| Sep 8, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.04% |
| Sep 5, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.09% |
| Sep 4, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.72% |
| Sep 3, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.17% |
| Sep 2, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.72% |
| Aug 29, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.13% |
| Aug 28, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.05% |
| Aug 27, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.35% |
| Aug 26, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.08% |
| Aug 25, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.78% |
| Aug 22, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 1.93% |
| Aug 21, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.33% |
| Aug 20, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.08% |
| Aug 19, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.45% |
| Aug 18, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.01% |
| Aug 15, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.26% |
| Aug 14, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.64% |
| Aug 13, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.38% |
| Aug 12, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.36% |
| Aug 11, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.31% |
| Aug 8, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.15% |
| Aug 7, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -0.07% |
| Aug 6, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.21% |
| Aug 5, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.32% |
| Aug 4, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 1.23% |
| Aug 1, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -1.08% |
| Jul 31, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.94% |
| Jul 30, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.63% |
| Jul 29, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.12% |
| Jul 28, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.55% |
| Jul 25, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.49% |
| Jul 24, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.33% |
| Jul 23, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.77% |
| Jul 22, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.30% |
| Jul 21, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.35% |
| Jul 18, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.03% |
| Jul 17, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.77% |
| Jul 16, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.39% |
| Jul 15, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -1.37% |
| Jul 14, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.08% |
| Jul 11, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.77% |
| Jul 10, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.59% |
| Jul 9, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.32% |