Invesco Equally-Wtd S&P 500 R VADRX
82.64 USD +0.15 (+0.18%)
Regular-session close
Day range unavailable
70.00 52-week range 83.48
- YTD
- +16.23%
- 1 year
- +7.80%
VADRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | -0.73 | -0.88% |
| Nov 11, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | +0.67 | +0.81% |
| Nov 10, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | -0.01 | -0.01% |
| Nov 9, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | +1.81 | +2.24% |
| Nov 6, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | -0.32 | -0.39% |
| Nov 5, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | -2.41 | -2.89% |
| Nov 4, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | +1.52 | +1.85% |
| Nov 3, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | -0.25 | -0.30% |
| Nov 2, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | +0.60 | +0.74% |
| Oct 30, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | -0.65 | -0.79% |
| Oct 29, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | +0.99 | +1.22% |
| Oct 28, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | -0.03 | -0.04% |
| Oct 27, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | +0.06 | +0.07% |
| Oct 26, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | +0.28 | +0.35% |
| Oct 23, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | -0.64 | -0.78% |
| Oct 22, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | +0.63 | +0.78% |
| Oct 21, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | +0.27 | +0.33% |
| Oct 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | +0.92 | +1.15% |
| Oct 19, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | -0.27 | -0.34% |
| Oct 16, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | -0.32 | -0.40% |
| Oct 15, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | +1.09 | +1.37% |
| Oct 14, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | -0.48 | -0.60% |
| Oct 13, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | +0.05 | +0.06% |
| Oct 12, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | +0.05 | +0.06% |
| Oct 9, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | +0.43 | +0.54% |
| Oct 8, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | +0.47 | +0.60% |
| Oct 7, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | -0.62 | -0.78% |
| Oct 6, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | +0.46 | +0.58% |
| Oct 5, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | +0.51 | +0.65% |
| Oct 2, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | +0.26 | +0.33% |
| Oct 1, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | +0.38 | +0.49% |
| Sep 30, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | -0.56 | -0.71% |
| Sep 29, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | -0.10 | -0.13% |
| Sep 28, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | -0.52 | -0.66% |
| Sep 25, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | +0.34 | +0.43% |
| Sep 24, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | -0.42 | -0.53% |
| Sep 23, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | -0.54 | -0.68% |
| Sep 22, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | +0.02 | +0.03% |
| Sep 21, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | +0.44 | +0.56% |
| Sep 18, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | -0.39 | -0.49% |
| Sep 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | +0.42 | +0.53% |
| Sep 16, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | -0.64 | -0.80% |
| Sep 15, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | -0.41 | -0.51% |
| Sep 14, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | +0.04 | +0.05% |
| Sep 11, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | +0.65 | +0.82% |
| Sep 10, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | -0.55 | -0.69% |
| Sep 9, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | -0.77 | -0.95% |
| Sep 8, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | -0.88 | -1.08% |
| Sep 4, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | -0.40 | -0.49% |
| Sep 3, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | +0.58 | +0.71% |
| Sep 2, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | +0.36 | +0.44% |
| Sep 1, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | -0.65 | -0.80% |
| Aug 31, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | -0.51 | -0.62% |
| Aug 28, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | -0.30 | -0.36% |
| Aug 27, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | -0.24 | -0.29% |
| Aug 26, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | +0.12 | +0.15% |
| Aug 25, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | -0.04 | -0.05% |
| Aug 24, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | +0.08 | +0.10% |
| Aug 21, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | +0.54 | +0.66% |
| Aug 20, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | -0.67 | -0.81% |
| Aug 19, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | +0.85 | +1.04% |
| Aug 18, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | -0.37 | -0.45% |
| Aug 17, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | -0.76 | -0.92% |
| Aug 14, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | +0.01 | +0.01% |
| Aug 13, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | +0.61 | +0.74% |
65 days, newest first. Daily bars as drawn on the VADRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.