Invesco Value Opportunities R (VVORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.10
-0.54 (-2.28%)
At close: Dec 12, 2025
VVORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.28% |
| Dec 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -8.51% |
| Dec 10, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.05% |
| Dec 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.12% |
| Dec 8, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% |
| Dec 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.44% |
| Dec 4, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.60% |
| Dec 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.91% |
| Dec 2, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.37% |
| Dec 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.08% |
| Nov 28, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.15% |
| Nov 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.04% |
| Nov 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.39% |
| Nov 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.89% |
| Nov 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.46% |
| Nov 20, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.53% |
| Nov 19, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.47% |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.09% |
| Nov 17, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.28% |
| Nov 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.46% |
| Nov 13, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.93% |
| Nov 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.50% |
| Nov 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.41% |
| Nov 10, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.34% |
| Nov 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.27% |
| Nov 6, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.34% |
| Nov 5, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.20% |
| Nov 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.35% |
| Nov 3, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.21% |
| Oct 31, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.55% |
| Oct 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.72% |
| Oct 29, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.79% |
| Oct 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.75% |
| Oct 27, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.38% |
| Oct 24, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.59% |
| Oct 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.80% |
| Oct 22, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.25% |
| Oct 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.25% |
| Oct 20, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.65% |
| Oct 17, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.51% |
| Oct 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.67% |
| Oct 15, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.67% |
| Oct 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.25% |
| Oct 13, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.87% |
| Oct 10, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -3.72% |
| Oct 9, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.71% |
| Oct 8, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.96% |
| Oct 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.24% |
| Oct 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.12% |
| Oct 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.42% |