Invesco Equally-Weighted S&P 500 Fund (VADRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.10
-0.61 (-0.85%)
Dec 31, 2025, 4:00 PM EST
VADRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.85% |
| Dec 30, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -0.17% |
| Dec 29, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | -0.18% |
| Dec 26, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| Dec 24, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.38% |
| Dec 23, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.25% |
| Dec 22, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.76% |
| Dec 19, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.38% |
| Dec 18, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -9.10% |
| Dec 17, 2025 | 70.88 | 70.88 | 70.88 | 78.17 | 70.88 | -0.29% |
| Dec 16, 2025 | 71.09 | 71.09 | 71.09 | 78.40 | 71.09 | -0.71% |
| Dec 15, 2025 | 71.60 | 71.60 | 71.60 | 78.96 | 71.60 | 0.10% |
| Dec 12, 2025 | 71.53 | 71.53 | 71.53 | 78.88 | 71.53 | -0.64% |
| Dec 11, 2025 | 71.99 | 71.99 | 71.99 | 79.39 | 71.99 | 0.84% |
| Dec 10, 2025 | 71.39 | 71.39 | 71.39 | 78.73 | 71.39 | 1.38% |
| Dec 9, 2025 | 70.42 | 70.42 | 70.42 | 77.66 | 70.42 | -0.21% |
| Dec 8, 2025 | 70.57 | 70.57 | 70.57 | 77.82 | 70.57 | -0.60% |
| Dec 5, 2025 | 70.99 | 70.99 | 70.99 | 78.29 | 70.99 | 0.22% |
| Dec 4, 2025 | 70.84 | 70.84 | 70.84 | 78.12 | 70.84 | 0.05% |
| Dec 3, 2025 | 70.80 | 70.80 | 70.80 | 78.08 | 70.80 | 0.74% |
| Dec 2, 2025 | 70.29 | 70.29 | 70.29 | 77.51 | 70.29 | -0.06% |
| Dec 1, 2025 | 70.33 | 70.33 | 70.33 | 77.56 | 70.33 | -0.68% |
| Nov 28, 2025 | 70.81 | 70.81 | 70.81 | 78.09 | 70.81 | 0.53% |
| Nov 26, 2025 | 70.44 | 70.44 | 70.44 | 77.68 | 70.44 | 0.65% |
| Nov 25, 2025 | 69.99 | 69.99 | 69.99 | 77.18 | 69.99 | 1.45% |
| Nov 24, 2025 | 68.99 | 68.99 | 68.99 | 76.08 | 68.99 | 0.42% |
| Nov 21, 2025 | 68.70 | 68.70 | 68.70 | 75.76 | 68.70 | 1.92% |
| Nov 20, 2025 | 67.40 | 67.40 | 67.40 | 74.33 | 67.40 | -1.16% |
| Nov 19, 2025 | 68.19 | 68.19 | 68.19 | 75.20 | 68.19 | -0.29% |
| Nov 18, 2025 | 68.39 | 68.39 | 68.39 | 75.42 | 68.39 | -0.01% |
| Nov 17, 2025 | 68.40 | 68.40 | 68.40 | 75.43 | 68.40 | -1.31% |
| Nov 14, 2025 | 69.31 | 69.31 | 69.31 | 76.43 | 69.31 | -0.30% |
| Nov 13, 2025 | 69.52 | 69.52 | 69.52 | 76.66 | 69.51 | -1.19% |
| Nov 12, 2025 | 70.35 | 70.35 | 70.35 | 77.58 | 70.35 | 0.25% |
| Nov 11, 2025 | 70.18 | 70.18 | 70.18 | 77.39 | 70.18 | 0.57% |
| Nov 10, 2025 | 69.78 | 69.78 | 69.78 | 76.95 | 69.78 | 0.54% |
| Nov 7, 2025 | 69.41 | 69.41 | 69.41 | 76.54 | 69.41 | 0.90% |
| Nov 6, 2025 | 68.79 | 68.79 | 68.79 | 75.86 | 68.79 | -0.75% |
| Nov 5, 2025 | 69.31 | 69.31 | 69.31 | 76.43 | 69.31 | 0.61% |
| Nov 4, 2025 | 68.89 | 68.89 | 68.89 | 75.97 | 68.89 | -0.63% |
| Nov 3, 2025 | 69.32 | 69.32 | 69.32 | 76.45 | 69.32 | -0.30% |
| Oct 31, 2025 | 69.53 | 69.53 | 69.53 | 76.68 | 69.53 | 0.24% |
| Oct 30, 2025 | 69.37 | 69.37 | 69.37 | 76.50 | 69.37 | -0.42% |
| Oct 29, 2025 | 69.66 | 69.66 | 69.66 | 76.82 | 69.66 | -1.11% |
| Oct 28, 2025 | 70.44 | 70.44 | 70.44 | 77.68 | 70.44 | -0.91% |
| Oct 27, 2025 | 71.08 | 71.08 | 71.08 | 78.39 | 71.08 | 0.45% |
| Oct 24, 2025 | 70.77 | 70.77 | 70.77 | 78.04 | 70.77 | 0.26% |
| Oct 23, 2025 | 70.59 | 70.59 | 70.59 | 77.84 | 70.58 | 0.48% |
| Oct 22, 2025 | 70.25 | 70.25 | 70.25 | 77.47 | 70.25 | -0.50% |
| Oct 21, 2025 | 70.60 | 70.60 | 70.60 | 77.86 | 70.60 | 0.48% |