Canada markets closed

Invesco Equally-Wtd S&P 500 R6 (VADFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
72.87+0.50 (+0.69%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202472.3772.3772.3772.3772.37-
May 01, 202471.9271.9271.9271.9271.92-
Apr 30, 202472.1772.1772.1772.1772.17-
Apr 29, 202473.2673.2673.2673.2673.26-
Apr 26, 202472.7472.7472.7472.7472.74-
Apr 25, 202472.6472.6472.6472.6472.64-
Apr 24, 202472.8472.8472.8472.8472.84-
Apr 23, 202472.7272.7272.7272.7272.72-
Apr 22, 202472.1072.1072.1072.1072.10-
Apr 19, 202471.5371.5371.5371.5371.53-
Apr 18, 202471.3171.3171.3171.3171.31-
Apr 17, 202471.3571.3571.3571.3571.35-
Apr 16, 202471.5071.5071.5071.5071.50-
Apr 15, 202471.8871.8871.8871.8871.88-
Apr 12, 202472.5372.5372.5372.5372.53-
Apr 11, 202473.7073.7073.7073.7073.70-
Apr 10, 202473.7773.7773.7773.7773.77-
Apr 09, 202475.0075.0075.0075.0075.00-
Apr 08, 202474.7074.7074.7074.7074.70-
Apr 05, 202474.5174.5174.5174.5174.51-
Apr 04, 202474.0274.0274.0274.0274.02-
Apr 03, 202474.8174.8174.8174.8174.81-
Apr 02, 202474.7274.7274.7274.7274.72-
Apr 01, 202475.4175.4175.4175.4175.41-
Mar 28, 202475.8775.8775.8775.8775.87-
Mar 27, 202475.5475.5475.5475.5475.54-
Mar 26, 202474.3574.3574.3574.3574.35-
Mar 25, 202474.4674.4674.4674.4674.46-
Mar 22, 202474.6274.6274.6274.6274.62-
Mar 21, 202475.1075.1075.1075.1075.10-
Mar 20, 202474.5774.5774.5774.5774.57-
Mar 19, 202473.9473.9473.9473.9473.94-
Mar 18, 202473.5173.5173.5173.5173.51-
Mar 15, 202473.3073.3073.3073.3073.30-
Mar 14, 202473.4273.4273.4273.4273.42-
Mar 13, 202474.1074.1074.1074.1074.10-
Mar 12, 202474.0874.0874.0874.0874.08-
Mar 11, 202473.8873.8873.8873.8873.88-
Mar 08, 202473.7873.7873.7873.7873.78-
Mar 07, 202473.9073.9073.9073.9073.90-
Mar 06, 202473.3273.3273.3273.3273.32-
Mar 05, 202472.8672.8672.8672.8672.86-
Mar 04, 202473.2573.2573.2573.2573.25-
Mar 01, 202473.0773.0773.0773.0773.07-
Feb 29, 202472.6472.6472.6472.6472.64-
Feb 28, 202472.2672.2672.2672.2672.26-
Feb 27, 202472.2472.2472.2472.2472.24-
Feb 26, 202471.9271.9271.9271.9271.92-
Feb 23, 202472.2372.2372.2372.2372.23-
Feb 22, 202472.0672.0672.0672.0672.06-
Feb 21, 202471.3171.3171.3171.3171.31-
Feb 20, 202471.1271.1271.1271.1271.12-
Feb 16, 202471.3471.3471.3471.3471.34-
Feb 15, 202471.6571.6571.6571.6571.65-
Feb 14, 202470.8270.8270.8270.8270.82-
Feb 13, 202470.1270.1270.1270.1270.12-
Feb 12, 202471.3371.3371.3371.3371.33-
Feb 09, 202470.8870.8870.8870.8870.88-
Feb 08, 202470.7770.7770.7770.7770.77-
Feb 07, 202470.6070.6070.6070.6070.60-
Feb 06, 202470.3270.3270.3270.3270.32-
Feb 05, 202469.9169.9169.9169.9169.91-
Feb 02, 202470.5270.5270.5270.5270.52-
Feb 01, 202470.5770.5770.5770.5770.57-
Jan 31, 202469.7569.7569.7569.7569.75-
Jan 30, 202470.6870.6870.6870.6870.68-
Jan 29, 202470.6470.6470.6470.6470.64-
Jan 26, 202470.1970.1970.1970.1970.19-
Jan 25, 202470.1870.1870.1870.1870.18-
Jan 24, 202469.5069.5069.5069.5069.50-
Jan 23, 202469.8769.8769.8769.8769.87-
Jan 22, 202469.8369.8369.8369.8369.83-
Jan 19, 202469.4869.4869.4869.4869.48-
Jan 18, 202468.9268.9268.9268.9268.92-
Jan 17, 202468.5668.5668.5668.5668.56-
Jan 16, 202469.1169.1169.1169.1169.11-
Jan 12, 202469.5869.5869.5869.5869.58-
Jan 11, 202469.7169.7169.7169.7169.71-
Jan 10, 202469.9269.9269.9269.9269.92-
Jan 09, 202469.8169.8169.8169.8169.81-
Jan 08, 202470.1470.1470.1470.1470.14-
Jan 05, 202469.4069.4069.4069.4069.40-
Jan 04, 202469.2069.2069.2069.2069.20-
Jan 03, 202469.2969.2969.2969.2969.29-
Jan 02, 202470.3170.3170.3170.3170.31-
Dec 29, 202370.3370.3370.3370.3370.33-
Dec 28, 202370.5970.5970.5970.5970.59-
Dec 27, 202370.5070.5070.5070.5070.50-
Dec 26, 202370.4070.4070.4070.4070.40-
Dec 22, 202369.9769.9769.9769.9769.97-
Dec 21, 202369.7469.7469.7469.7469.74-
Dec 20, 202368.8968.8968.8968.8968.89-
Dec 19, 202370.0870.0870.0870.0870.08-
Dec 18, 202369.4969.4969.4969.4969.49-
Dec 15, 202369.4369.4369.4369.4369.43-
Dec 15, 20231.256 Dividend
Dec 15, 20232.213 Capital Gain
Dec 14, 202373.3873.3873.3873.3869.91-
Dec 13, 202372.4372.4372.4372.4369.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...