Canada markets close in 4 hours 27 minutes

Invesco American Franchise R6 (VAFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.54+0.20 (+0.71%)
As of 08:05AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202428.5428.5428.5428.5428.54-
May 17, 202428.3428.3428.3428.3428.34-
May 16, 202428.3528.3528.3528.3528.35-
May 15, 202428.5728.5728.5728.5728.57-
May 14, 202427.9427.9427.9427.9427.94-
May 13, 202427.7627.7627.7627.7627.76-
May 10, 202427.8827.8827.8827.8827.88-
May 09, 202427.8327.8327.8327.8327.83-
May 08, 202427.6827.6827.6827.6827.68-
May 07, 202427.7527.7527.7527.7527.75-
May 06, 202427.7827.7827.7827.7827.78-
May 03, 202427.2927.2927.2927.2927.29-
May 02, 202426.8426.8426.8426.8426.84-
May 01, 202426.5026.5026.5026.5026.50-
Apr 30, 202426.6126.6126.6126.6126.61-
Apr 29, 202427.1127.1127.1127.1127.11-
Apr 26, 202427.1727.1727.1727.1727.17-
Apr 25, 202426.6626.6626.6626.6626.66-
Apr 24, 202426.8626.8626.8626.8626.86-
Apr 23, 202426.9326.9326.9326.9326.93-
Apr 22, 202426.4126.4126.4126.4126.41-
Apr 19, 202426.1026.1026.1026.1026.10-
Apr 18, 202426.8326.8326.8326.8326.83-
Apr 17, 202426.9826.9826.9826.9826.98-
Apr 16, 202427.3327.3327.3327.3327.33-
Apr 15, 202427.2527.2527.2527.2527.25-
Apr 12, 202427.7727.7727.7727.7727.77-
Apr 11, 202428.2428.2428.2428.2428.24-
Apr 10, 202427.8427.8427.8427.8427.84-
Apr 09, 202428.0028.0028.0028.0028.00-
Apr 08, 202428.0728.0728.0728.0728.07-
Apr 05, 202428.1228.1228.1228.1228.12-
Apr 04, 202427.5627.5627.5627.5627.56-
Apr 03, 202427.9927.9927.9927.9927.99-
Apr 02, 202427.8527.8527.8527.8527.85-
Apr 01, 202428.1028.1028.1028.1028.10-
Mar 28, 202428.0528.0528.0528.0528.05-
Mar 27, 202428.0828.0828.0828.0828.08-
Mar 26, 202428.1028.1028.1028.1028.10-
Mar 25, 202428.2328.2328.2328.2328.23-
Mar 22, 202428.3328.3328.3328.3328.33-
Mar 21, 202428.2928.2928.2928.2928.29-
Mar 20, 202428.1028.1028.1028.1028.10-
Mar 19, 202427.7727.7727.7727.7727.77-
Mar 18, 202427.6127.6127.6127.6127.61-
Mar 15, 202427.4127.4127.4127.4127.41-
Mar 14, 202427.7727.7727.7727.7727.77-
Mar 13, 202427.8027.8027.8027.8027.80-
Mar 12, 202427.9027.9027.9027.9027.90-
Mar 11, 202427.3027.3027.3027.3027.30-
Mar 08, 202427.6027.6027.6027.6027.60-
Mar 07, 202428.0428.0428.0428.0428.04-
Mar 06, 202427.5727.5727.5727.5727.57-
Mar 05, 202427.4027.4027.4027.4027.40-
Mar 04, 202427.8827.8827.8827.8827.88-
Mar 01, 202427.9227.9227.9227.9227.92-
Feb 29, 202427.5427.5427.5427.5427.54-
Feb 28, 202427.3127.3127.3127.3127.31-
Feb 27, 202427.4027.4027.4027.4027.40-
Feb 26, 202427.4027.4027.4027.4027.40-
Feb 23, 202427.4127.4127.4127.4127.41-
Feb 22, 202427.4727.4727.4727.4727.47-
Feb 21, 202426.4626.4626.4626.4626.46-
Feb 20, 202426.6726.6726.6726.6726.67-
Feb 16, 202427.0627.0627.0627.0627.06-
Feb 15, 202427.2627.2627.2627.2627.26-
Feb 14, 202427.2827.2827.2827.2827.28-
Feb 13, 202426.8426.8426.8426.8426.84-
Feb 12, 202427.2227.2227.2227.2227.22-
Feb 09, 202427.4227.4227.4227.4227.42-
Feb 08, 202427.0927.0927.0927.0927.09-
Feb 07, 202427.0327.0327.0327.0327.03-
Feb 06, 202426.6126.6126.6126.6126.61-
Feb 05, 202426.6526.6526.6526.6526.65-
Feb 02, 202426.6526.6526.6526.6526.65-
Feb 01, 202425.9625.9625.9625.9625.96-
Jan 31, 202425.5525.5525.5525.5525.55-
Jan 30, 202426.1026.1026.1026.1026.10-
Jan 29, 202426.1726.1726.1726.1726.17-
Jan 26, 202425.8125.8125.8125.8125.81-
Jan 25, 202425.8625.8625.8625.8625.86-
Jan 24, 202425.7025.7025.7025.7025.70-
Jan 23, 202425.5525.5525.5525.5525.55-
Jan 22, 202425.5125.5125.5125.5125.51-
Jan 19, 202425.4625.4625.4625.4625.46-
Jan 18, 202425.0225.0225.0225.0225.02-
Jan 17, 202424.6824.6824.6824.6824.68-
Jan 16, 202424.8124.8124.8124.8124.81-
Jan 12, 202424.7824.7824.7824.7824.78-
Jan 11, 202424.7424.7424.7424.7424.74-
Jan 10, 202424.6324.6324.6324.6324.63-
Jan 09, 202424.3024.3024.3024.3024.30-
Jan 08, 202424.1824.1824.1824.1824.18-
Jan 05, 202423.6623.6623.6623.6623.66-
Jan 04, 202423.5923.5923.5923.5923.59-
Jan 03, 202423.7023.7023.7023.7023.70-
Jan 02, 202423.9223.9223.9223.9223.92-
Dec 29, 202324.3724.3724.3724.3724.37-
Dec 28, 202324.4624.4624.4624.4624.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...