Invesco Equally-Wtd S&P 500 C (VADCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 16 May 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 15 May 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 14 May 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 13 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 10 May 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 09 May 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 08 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 07 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 06 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 03 May 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 02 May 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 01 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 30 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 29 Apr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 26 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 25 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 24 Apr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 23 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 22 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 19 Apr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 18 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 17 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 16 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 15 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 12 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 11 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 10 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 09 Apr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 08 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 05 Apr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 04 Apr 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 03 Apr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 02 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 01 Apr 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 28 Mar 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 27 Mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 26 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 25 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 22 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 21 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 20 Mar 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 19 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 18 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 15 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 14 Mar 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 13 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 12 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 11 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 08 Mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 07 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 06 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 05 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 01 Mar 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 29 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 28 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 27 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 26 Feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 23 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 22 Feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 21 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 20 Feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 16 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 15 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 14 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 13 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 12 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 09 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 08 Feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 07 Feb 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 06 Feb 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 05 Feb 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 02 Feb 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 01 Feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 31 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 30 Jan 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 29 Jan 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 26 Jan 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 25 Jan 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 24 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 23 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 22 Jan 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 19 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 18 Jan 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 17 Jan 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 16 Jan 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 12 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 11 Jan 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 10 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 09 Jan 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 08 Jan 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 05 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 04 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 03 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 02 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 29 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 28 Dec 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 27 Dec 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 26 Dec 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.