Invesco Equally-Wtd S&P 500 R (VADRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.98
+0.07 (0.10%)
Dec 26, 2024, 8:01 PM EST
VADRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.78% |
| Dec 23, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.17% |
| Dec 20, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 1.40% |
| Dec 19, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -0.35% |
| Dec 18, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.97% |
| Dec 17, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.75% |
| Dec 16, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -7.98% |
| Dec 13, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 73.46 | -0.36% |
| Dec 12, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 73.72 | -0.36% |
| Dec 11, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 73.99 | 0.09% |
| Dec 10, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 73.93 | -0.61% |
| Dec 9, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 74.38 | -0.46% |
| Dec 6, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 74.72 | -0.09% |
| Dec 5, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 74.79 | -0.49% |
| Dec 4, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 75.16 | - |
| Dec 3, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 75.16 | -0.43% |
| Dec 2, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 75.48 | -0.24% |
| Nov 29, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 75.66 | 0.28% |
| Nov 27, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 75.45 | -0.11% |
| Nov 26, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 75.53 | -0.01% |
| Nov 25, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 75.54 | 0.89% |
| Nov 22, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 74.88 | 0.80% |
| Nov 21, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 74.29 | 1.30% |
| Nov 20, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 73.34 | 0.30% |
| Nov 19, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 73.12 | -0.25% |
| Nov 18, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 73.30 | 0.42% |
| Nov 15, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 73.00 | -0.74% |
| Nov 14, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 73.54 | -0.77% |
| Nov 13, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 74.11 | 0.05% |
| Nov 12, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 74.08 | -0.75% |
| Nov 11, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 74.64 | 0.52% |
| Nov 8, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 74.25 | 0.51% |
| Nov 7, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 73.87 | 0.09% |
| Nov 6, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 73.81 | 2.37% |
| Nov 5, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 72.10 | 1.18% |
| Nov 4, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 71.26 | 0.10% |
| Nov 1, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 71.19 | 0.05% |
| Oct 31, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 71.15 | -1.08% |
| Oct 30, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 71.92 | -0.18% |
| Oct 29, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 72.05 | -0.32% |
| Oct 28, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 72.28 | 0.55% |
| Oct 25, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 71.89 | -0.47% |
| Oct 24, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 72.23 | 0.04% |
| Oct 23, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 72.20 | -0.34% |
| Oct 22, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 72.45 | -0.46% |
| Oct 21, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 72.78 | -0.84% |
| Oct 18, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 73.40 | 0.30% |
| Oct 17, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 73.18 | -0.16% |
| Oct 16, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 73.30 | 0.66% |
| Oct 15, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 72.82 | -0.43% |
| Oct 14, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 73.13 | 0.67% |
| Oct 11, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 72.64 | 0.99% |
| Oct 10, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 71.93 | -0.37% |
| Oct 9, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 72.20 | 0.71% |
| Oct 8, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 71.69 | 0.25% |
| Oct 7, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 71.52 | -0.81% |
| Oct 4, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 72.10 | 0.76% |
| Oct 3, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 71.55 | -0.44% |
| Oct 2, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 71.87 | -0.10% |
| Oct 1, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 71.94 | -0.59% |
| Sep 30, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 72.37 | 0.15% |
| Sep 27, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 72.26 | 0.36% |
| Sep 26, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 72.00 | 0.87% |
| Sep 25, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 71.38 | -0.64% |
| Sep 24, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 71.84 | 0.17% |
| Sep 23, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 71.72 | 0.49% |
| Sep 20, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 71.37 | -0.39% |
| Sep 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 71.65 | 1.11% |
| Sep 18, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 70.86 | -0.18% |
| Sep 17, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 70.99 | 0.14% |
| Sep 16, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 70.89 | 0.67% |
| Sep 13, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 70.42 | 0.98% |
| Sep 12, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 69.74 | 0.57% |
| Sep 11, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 69.34 | 0.09% |
| Sep 10, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 69.27 | 0.03% |
| Sep 9, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 69.26 | 1.02% |
| Sep 6, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 68.55 | -1.14% |
| Sep 5, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 69.35 | -0.60% |
| Sep 4, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 69.76 | -0.09% |
| Sep 3, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 69.83 | -1.32% |
| Aug 30, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 70.76 | 0.79% |
| Aug 29, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 70.21 | 0.37% |
| Aug 28, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 69.95 | -0.28% |
| Aug 27, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 70.14 | 0.03% |
| Aug 26, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 70.12 | -0.04% |
| Aug 23, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 70.15 | 1.28% |
| Aug 22, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 69.27 | -0.31% |
| Aug 21, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 69.48 | 0.72% |
| Aug 20, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 68.98 | -0.41% |
| Aug 19, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 69.27 | 0.77% |
| Aug 16, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 68.74 | 0.24% |
| Aug 15, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 68.57 | 1.32% |
| Aug 14, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 67.68 | 0.23% |
| Aug 13, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 67.52 | 1.16% |
| Aug 12, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 66.74 | -0.48% |
| Aug 9, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 67.07 | 0.18% |
| Aug 8, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 66.95 | 1.87% |
| Aug 7, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 65.72 | -0.77% |
| Aug 6, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 66.23 | 1.06% |
| Aug 5, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 65.54 | -2.39% |