Invesco Equally-Weighted S&P 500 Fund (VADRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.12
+0.04 (0.05%)
Dec 5, 2025, 8:07 AM EST
VADRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | - | - |
| Dec 4, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.05% |
| Dec 3, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.74% |
| Dec 2, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.06% |
| Dec 1, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.68% |
| Nov 28, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.53% |
| Nov 26, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.65% |
| Nov 25, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 1.45% |
| Nov 24, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.42% |
| Nov 21, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.92% |
| Nov 20, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -1.16% |
| Nov 19, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.29% |
| Nov 18, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.01% |
| Nov 17, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -1.31% |
| Nov 14, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.30% |
| Nov 13, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -1.19% |
| Nov 12, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.25% |
| Nov 11, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.57% |
| Nov 10, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.54% |
| Nov 7, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.90% |
| Nov 6, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.75% |
| Nov 5, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.61% |
| Nov 4, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.63% |
| Nov 3, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.30% |
| Oct 31, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.24% |
| Oct 30, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.42% |
| Oct 29, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -1.11% |
| Oct 28, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -0.91% |
| Oct 27, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.45% |
| Oct 24, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.26% |
| Oct 23, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.48% |
| Oct 22, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -0.50% |
| Oct 21, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.48% |
| Oct 20, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.99% |
| Oct 17, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.47% |
| Oct 16, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.91% |
| Oct 15, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.17% |
| Oct 14, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.84% |
| Oct 13, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.99% |
| Oct 10, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -2.26% |
| Oct 9, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.82% |
| Oct 8, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.33% |
| Oct 7, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -0.46% |
| Oct 6, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.05% |
| Oct 3, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.36% |
| Oct 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.23% |
| Oct 1, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.21% |
| Sep 30, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.28% |
| Sep 29, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.32% |
| Sep 26, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 1.02% |