Canada markets open in 1 hour 3 minutes

Invesco Discovery R (ODINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.50+0.12 (+0.15%)
At close: 08:01PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202479.5079.5079.5079.5079.50-
Jun 20, 202479.3879.3879.3879.3879.38-
Jun 18, 202480.3280.3280.3280.3280.32-
Jun 17, 202479.6479.6479.6479.6479.64-
Jun 14, 202478.5978.5978.5978.5978.59-
Jun 13, 202479.7279.7279.7279.7279.72-
Jun 12, 202480.2280.2280.2280.2280.22-
Jun 11, 202478.5378.5378.5378.5378.53-
Jun 10, 202478.8878.8878.8878.8878.88-
Jun 07, 202477.9277.9277.9277.9277.92-
Jun 06, 202478.6978.6978.6978.6978.69-
Jun 05, 202479.5879.5879.5879.5879.58-
Jun 04, 202477.5577.5577.5577.5577.55-
Jun 03, 202478.7278.7278.7278.7278.72-
May 31, 202479.5679.5679.5679.5679.56-
May 30, 202479.4579.4579.4579.4579.45-
May 29, 202479.3379.3379.3379.3379.33-
May 28, 202480.1480.1480.1480.1480.14-
May 24, 202480.2780.2780.2780.2780.27-
May 23, 202479.2779.2779.2779.2779.27-
May 22, 202479.7079.7079.7079.7079.70-
May 21, 202480.1780.1780.1780.1780.17-
May 20, 202480.3780.3780.3780.3780.37-
May 17, 202479.8479.8479.8479.8479.84-
May 16, 202479.9379.9379.9379.9379.93-
May 15, 202481.1581.1581.1581.1581.15-
May 14, 202479.7979.7979.7979.7979.79-
May 13, 202478.8978.8978.8978.8978.89-
May 10, 202479.4479.4479.4479.4479.44-
May 09, 202479.9579.9579.9579.9579.95-
May 08, 202479.5379.5379.5379.5379.53-
May 07, 202480.4380.4380.4380.4380.43-
May 06, 202480.0380.0380.0380.0380.03-
May 03, 202478.5278.5278.5278.5278.52-
May 02, 202477.9577.9577.9577.9577.95-
May 01, 202476.9476.9476.9476.9476.94-
Apr 30, 202476.9076.9076.9076.9076.90-
Apr 29, 202478.5878.5878.5878.5878.58-
Apr 26, 202478.1678.1678.1678.1678.16-
Apr 25, 202477.6977.6977.6977.6977.69-
Apr 24, 202477.4277.4277.4277.4277.42-
Apr 23, 202477.6077.6077.6077.6077.60-
Apr 22, 202475.5475.5475.5475.5475.54-
Apr 19, 202474.7674.7674.7674.7674.76-
Apr 18, 202475.3375.3375.3375.3375.33-
Apr 17, 202475.8775.8775.8775.8775.87-
Apr 16, 202476.9476.9476.9476.9476.94-
Apr 15, 202476.9176.9176.9176.9176.91-
Apr 12, 202478.1578.1578.1578.1578.15-
Apr 11, 202479.6579.6579.6579.6579.65-
Apr 10, 202479.0279.0279.0279.0279.02-
Apr 09, 202480.2980.2980.2980.2980.29-
Apr 08, 202480.6380.6380.6380.6380.63-
Apr 05, 202480.1180.1180.1180.1180.11-
Apr 04, 202478.8378.8378.8378.8378.83-
Apr 03, 202479.7579.7579.7579.7579.75-
Apr 02, 202479.2779.2779.2779.2779.27-
Apr 01, 202480.4880.4880.4880.4880.48-
Mar 28, 202480.9880.9880.9880.9880.98-
Mar 27, 202480.8680.8680.8680.8680.86-
Mar 26, 202480.1680.1680.1680.1680.16-
Mar 25, 202480.1380.1380.1380.1380.13-
Mar 22, 202480.4380.4380.4380.4380.43-
Mar 21, 202480.8880.8880.8880.8880.88-
Mar 20, 202479.5679.5679.5679.5679.56-
Mar 19, 202478.3178.3178.3178.3178.31-
Mar 18, 202477.7977.7977.7977.7977.79-
Mar 15, 202477.7377.7377.7377.7377.73-
Mar 14, 202477.9277.9277.9277.9277.92-
Mar 13, 202478.6478.6478.6478.6478.64-
Mar 12, 202478.7878.7878.7878.7878.78-
Mar 11, 202478.1178.1178.1178.1178.11-
Mar 08, 202479.1279.1279.1279.1279.12-
Mar 07, 202480.1780.1780.1780.1780.17-
Mar 06, 202479.5179.5179.5179.5179.51-
Mar 05, 202478.6278.6278.6278.6278.62-
Mar 04, 202480.2780.2780.2780.2780.27-
Mar 01, 202480.4380.4380.4380.4380.43-
Feb 29, 202479.2479.2479.2479.2479.24-
Feb 28, 202478.7378.7378.7378.7378.73-
Feb 27, 202479.1479.1479.1479.1479.14-
Feb 26, 202478.5978.5978.5978.5978.59-
Feb 23, 202478.0278.0278.0278.0278.02-
Feb 22, 202477.5777.5777.5777.5777.57-
Feb 21, 202475.9875.9875.9875.9875.98-
Feb 20, 202476.3676.3676.3676.3676.36-
Feb 16, 202477.5577.5577.5577.5577.55-
Feb 15, 202477.8677.8677.8677.8677.86-
Feb 14, 202476.4076.4076.4076.4076.40-
Feb 13, 202474.5274.5274.5274.5274.52-
Feb 12, 202476.2176.2176.2176.2176.21-
Feb 09, 202476.1176.1176.1176.1176.11-
Feb 08, 202474.8074.8074.8074.8074.80-
Feb 07, 202473.3173.3173.3173.3173.31-
Feb 06, 202472.5972.5972.5972.5972.59-
Feb 05, 202472.5172.5172.5172.5172.51-
Feb 02, 202473.1573.1573.1573.1573.15-
Feb 01, 202472.6972.6972.6972.6972.69-
Jan 31, 202471.4871.4871.4871.4871.48-
Jan 30, 202472.7572.7572.7572.7572.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...