Canada markets closed

Invesco Equally-Wtd S&P 500 A (VADAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.17+0.21 (+0.30%)
At close: 08:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024------
Apr 18, 202469.9669.9669.9669.9669.96-
Apr 17, 202469.9969.9969.9969.9969.99-
Apr 16, 202470.1470.1470.1470.1470.14-
Apr 15, 202470.5270.5270.5270.5270.52-
Apr 12, 202471.1671.1671.1671.1671.16-
Apr 11, 202472.3072.3072.3072.3072.30-
Apr 10, 202472.3872.3872.3872.3872.38-
Apr 09, 202473.5973.5973.5973.5973.59-
Apr 08, 202473.2973.2973.2973.2973.29-
Apr 05, 202473.1073.1073.1073.1073.10-
Apr 04, 202472.6272.6272.6272.6272.62-
Apr 03, 202473.4073.4073.4073.4073.40-
Apr 02, 202473.3173.3173.3173.3173.31-
Apr 01, 202473.9973.9973.9973.9973.99-
Mar 28, 202474.4574.4574.4574.4574.45-
Mar 27, 202474.1274.1274.1274.1274.12-
Mar 26, 202472.9572.9572.9572.9572.95-
Mar 25, 202473.0773.0773.0773.0773.07-
Mar 22, 202473.2273.2273.2273.2273.22-
Mar 21, 202473.7073.7073.7073.7073.70-
Mar 20, 202473.1773.1773.1773.1773.17-
Mar 19, 202472.5572.5572.5572.5572.55-
Mar 18, 202472.1472.1472.1472.1472.14-
Mar 15, 202471.9371.9371.9371.9371.93-
Mar 14, 202472.0572.0572.0572.0572.05-
Mar 13, 202472.7272.7272.7272.7272.72-
Mar 12, 202472.7072.7072.7072.7072.70-
Mar 11, 202472.5172.5172.5172.5172.51-
Mar 08, 202472.4072.4072.4072.4072.40-
Mar 07, 202472.5372.5372.5372.5372.53-
Mar 06, 202471.9571.9571.9571.9571.95-
Mar 05, 202471.5171.5171.5171.5171.51-
Mar 04, 202471.8971.8971.8971.8971.89-
Mar 01, 202471.7271.7271.7271.7271.72-
Feb 29, 202471.3071.3071.3071.3071.30-
Feb 28, 202470.9270.9270.9270.9270.92-
Feb 27, 202470.9070.9070.9070.9070.90-
Feb 26, 202470.5970.5970.5970.5970.59-
Feb 23, 202470.8970.8970.8970.8970.89-
Feb 22, 202470.7370.7370.7370.7370.73-
Feb 21, 202470.0070.0070.0070.0070.00-
Feb 20, 202469.8169.8169.8169.8169.81-
Feb 16, 202470.0370.0370.0370.0370.03-
Feb 15, 202470.3470.3470.3470.3470.34-
Feb 14, 202469.5269.5269.5269.5269.52-
Feb 13, 202468.8368.8368.8368.8368.83-
Feb 12, 202470.0270.0270.0270.0270.02-
Feb 09, 202469.5869.5869.5869.5869.58-
Feb 08, 202469.4769.4769.4769.4769.47-
Feb 07, 202469.3069.3069.3069.3069.30-
Feb 06, 202469.0369.0369.0369.0369.03-
Feb 05, 202468.6468.6468.6468.6468.64-
Feb 02, 202469.2369.2369.2369.2369.23-
Feb 01, 202469.2969.2969.2969.2969.29-
Jan 31, 202468.4768.4768.4768.4768.47-
Jan 30, 202469.3969.3969.3969.3969.39-
Jan 29, 202469.3569.3569.3569.3569.35-
Jan 26, 202468.9168.9168.9168.9168.91-
Jan 25, 202468.9168.9168.9168.9168.91-
Jan 24, 202468.2368.2368.2368.2368.23-
Jan 23, 202468.6068.6068.6068.6068.60-
Jan 22, 202468.5768.5768.5768.5768.57-
Jan 19, 202468.2268.2268.2268.2268.22-
Jan 18, 202467.6767.6767.6767.6767.67-
Jan 17, 202467.3267.3267.3267.3267.32-
Jan 16, 202467.8667.8667.8667.8667.86-
Jan 12, 202468.3268.3268.3268.3268.32-
Jan 11, 202468.4568.4568.4568.4568.45-
Jan 10, 202468.6668.6668.6668.6668.66-
Jan 09, 202468.5568.5568.5568.5568.55-
Jan 08, 202468.8868.8868.8868.8868.88-
Jan 05, 202468.1568.1568.1568.1568.15-
Jan 04, 202467.9567.9567.9567.9567.95-
Jan 03, 202468.0568.0568.0568.0568.05-
Jan 02, 202469.0569.0569.0569.0569.05-
Dec 29, 202369.0769.0769.0769.0769.07-
Dec 28, 202369.3369.3369.3369.3369.33-
Dec 27, 202369.2369.2369.2369.2369.23-
Dec 26, 202369.1469.1469.1469.1469.14-
Dec 22, 202368.7268.7268.7268.7268.72-
Dec 21, 202368.4968.4968.4968.4968.49-
Dec 20, 202367.6667.6667.6667.6667.66-
Dec 19, 202368.8368.8368.8368.8368.83-
Dec 18, 202368.2568.2568.2568.2568.25-
Dec 15, 202368.1968.1968.1968.1968.19-
Dec 15, 20231.025 Dividend
Dec 15, 20232.213 Capital Gain
Dec 14, 202371.9071.9071.9071.9068.66-
Dec 13, 202370.9870.9870.9870.9867.78-
Dec 12, 202369.5269.5269.5269.5266.39-
Dec 11, 202369.3869.3869.3869.3866.26-
Dec 08, 202368.7768.7768.7768.7765.67-
Dec 07, 202368.5668.5668.5668.5665.47-
Dec 06, 202368.2168.2168.2168.2165.14-
Dec 05, 202368.1768.1768.1768.1765.10-
Dec 04, 202368.7868.7868.7868.7865.68-
Dec 01, 202368.7668.7668.7668.7665.66-
Nov 30, 202367.7367.7367.7367.7364.68-
Nov 29, 202367.1767.1767.1767.1764.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...