Invesco American Franchise R5 VAFNX
30.14 USD -0.31 (-1.02%)
Regular-session close
Day range unavailable
26.83 52-week range 35.97
- YTD
- -2.81%
- 1 year
- -13.49%
VAFNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | -0.13 | -0.43% |
| Nov 11, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | +0.46 | +1.53% |
| Nov 10, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | -0.21 | -0.69% |
| Nov 9, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | +0.90 | +3.06% |
| Nov 6, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | +0.44 | +1.52% |
| Nov 5, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | -1.89 | -6.12% |
| Nov 4, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | +0.06 | +0.19% |
| Nov 3, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | +0.39 | +1.28% |
| Nov 2, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | -0.47 | -1.52% |
| Oct 30, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -1.07 | -3.35% |
| Oct 29, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | -0.55 | -1.69% |
| Oct 28, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | +0.06 | +0.18% |
| Oct 27, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | +0.44 | +1.37% |
| Oct 26, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | +0.38 | +1.20% |
| Oct 23, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | +0.07 | +0.22% |
| Oct 22, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -1.23 | -3.75% |
| Oct 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | +0.48 | +1.49% |
| Oct 20, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | -0.05 | -0.15% |
| Oct 19, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | +0.35 | +1.09% |
| Oct 16, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | -0.82 | -2.50% |
| Oct 15, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | -0.21 | -0.64% |
| Oct 14, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | -1.00 | -2.94% |
| Oct 13, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | -0.04 | -0.12% |
| Oct 12, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | -0.35 | -1.02% |
| Oct 9, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | +0.42 | +1.23% |
| Oct 8, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | -0.52 | -1.51% |
| Oct 7, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | -0.30 | -0.86% |
| Oct 6, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | +0.26 | +0.75% |
| Oct 5, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | +0.24 | +0.70% |
| Oct 2, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | +0.48 | +1.42% |
| Oct 1, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | +0.19 | +0.56% |
| Sep 30, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | +0.02 | +0.06% |
| Sep 29, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | +0.05 | +0.15% |
| Sep 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | -0.26 | -0.77% |
| Sep 25, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | +0.17 | +0.50% |
| Sep 24, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | +0.04 | +0.12% |
| Sep 23, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | -0.22 | -0.65% |
| Sep 22, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | +0.06 | +0.18% |
| Sep 21, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | +0.81 | +2.45% |
| Sep 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.20 | +0.61% |
| Sep 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | +0.57 | +1.77% |
| Sep 16, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.06 | +0.19% |
| Sep 15, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | -0.09 | -0.28% |
| Sep 14, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.40 | -1.22% |
| Sep 11, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | +0.34 | +1.05% |
| Sep 10, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | -0.45 | -1.37% |
| Sep 9, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | -0.13 | -0.40% |
| Sep 8, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | +0.03 | +0.09% |
| Sep 4, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | +0.14 | +0.43% |
| Sep 3, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | +0.60 | +1.87% |
| Sep 2, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | -0.02 | -0.06% |
| Sep 1, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.57 | -1.74% |
| Aug 31, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | -0.09 | -0.27% |
| Aug 28, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | -0.53 | -1.59% |
| Aug 27, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | +0.56 | +1.71% |
| Aug 26, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.05 | +0.15% |
| Aug 25, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | +0.25 | +0.77% |
| Aug 24, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | -0.41 | -1.25% |
| Aug 21, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | +0.15 | +0.46% |
| Aug 20, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.22 | -0.67% |
| Aug 19, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | -0.33 | -0.99% |
| Aug 18, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | -0.79 | -2.32% |
| Aug 17, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | +0.16 | +0.47% |
| Aug 14, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | -0.05 | -0.15% |
| Aug 13, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | +0.20 | +0.59% |
65 days, newest first. Daily bars as drawn on the VAFNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.