Invesco Equally-Weighted S&P 500 Fund (VADRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.45
-0.23 (-0.30%)
Nov 4, 2025, 8:07 AM EST
VADRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | - | - |
| 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% |
| Sep 25, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.86% |
| Sep 24, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.21% |
| Sep 23, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.10% |
| Sep 22, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.05% |
| Sep 19, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.17% |
| Sep 18, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.67% |
| Sep 17, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 0.10% |
| 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% |