Nasdaq - Delayed Quote USD

Invesco American Franchise C (VAFCX)

20.09 +0.39 (+1.98%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 20.09 20.09 20.09 20.09 20.09 -
Apr 22, 2024 19.70 19.70 19.70 19.70 19.70 -
Apr 19, 2024 19.46 19.46 19.46 19.46 19.46 -
Apr 18, 2024 20.01 20.01 20.01 20.01 20.01 -
Apr 17, 2024 20.12 20.12 20.12 20.12 20.12 -
Apr 16, 2024 20.39 20.39 20.39 20.39 20.39 -
Apr 15, 2024 20.33 20.33 20.33 20.33 20.33 -
Apr 12, 2024 20.71 20.71 20.71 20.71 20.71 -
Apr 11, 2024 21.07 21.07 21.07 21.07 21.07 -
Apr 10, 2024 20.77 20.77 20.77 20.77 20.77 -
Apr 9, 2024 20.89 20.89 20.89 20.89 20.89 -
Apr 8, 2024 20.94 20.94 20.94 20.94 20.94 -
Apr 5, 2024 20.98 20.98 20.98 20.98 20.98 -
Apr 4, 2024 20.57 20.57 20.57 20.57 20.57 -
Apr 3, 2024 20.89 20.89 20.89 20.89 20.89 -
Apr 2, 2024 20.78 20.78 20.78 20.78 20.78 -
Apr 1, 2024 20.97 20.97 20.97 20.97 20.97 -
Mar 28, 2024 20.94 20.94 20.94 20.94 20.94 -
Mar 27, 2024 20.96 20.96 20.96 20.96 20.96 -
Mar 26, 2024 20.97 20.97 20.97 20.97 20.97 -
Mar 25, 2024 21.07 21.07 21.07 21.07 21.07 -
Mar 22, 2024 21.15 21.15 21.15 21.15 21.15 -
Mar 21, 2024 21.12 21.12 21.12 21.12 21.12 -
Mar 20, 2024 20.98 20.98 20.98 20.98 20.98 -
Mar 19, 2024 20.73 20.73 20.73 20.73 20.73 -
Mar 18, 2024 20.61 20.61 20.61 20.61 20.61 -
Mar 15, 2024 20.47 20.47 20.47 20.47 20.47 -
Mar 14, 2024 20.74 20.74 20.74 20.74 20.74 -
Mar 13, 2024 20.76 20.76 20.76 20.76 20.76 -
Mar 12, 2024 20.83 20.83 20.83 20.83 20.83 -
Mar 11, 2024 20.38 20.38 20.38 20.38 20.38 -
Mar 8, 2024 20.61 20.61 20.61 20.61 20.61 -
Mar 7, 2024 20.94 20.94 20.94 20.94 20.94 -
Mar 6, 2024 20.59 20.59 20.59 20.59 20.59 -
Mar 5, 2024 20.46 20.46 20.46 20.46 20.46 -
Mar 4, 2024 20.82 20.82 20.82 20.82 20.82 -
Mar 1, 2024 20.85 20.85 20.85 20.85 20.85 -
Feb 29, 2024 20.57 20.57 20.57 20.57 20.57 -
Feb 28, 2024 20.40 20.40 20.40 20.40 20.40 -
Feb 27, 2024 20.47 20.47 20.47 20.47 20.47 -
Feb 26, 2024 20.47 20.47 20.47 20.47 20.47 -
Feb 23, 2024 20.48 20.48 20.48 20.48 20.48 -
Feb 22, 2024 20.52 20.52 20.52 20.52 20.52 -
Feb 21, 2024 19.77 19.77 19.77 19.77 19.77 -
Feb 20, 2024 19.93 19.93 19.93 19.93 19.93 -
Feb 16, 2024 20.22 20.22 20.22 20.22 20.22 -
Feb 15, 2024 20.37 20.37 20.37 20.37 20.37 -
Feb 14, 2024 20.39 20.39 20.39 20.39 20.39 -
Feb 13, 2024 20.06 20.06 20.06 20.06 20.06 -
Feb 12, 2024 20.34 20.34 20.34 20.34 20.34 -
Feb 9, 2024 20.49 20.49 20.49 20.49 20.49 -
Feb 8, 2024 20.24 20.24 20.24 20.24 20.24 -
Feb 7, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 6, 2024 19.89 19.89 19.89 19.89 19.89 -
Feb 5, 2024 19.92 19.92 19.92 19.92 19.92 -
Feb 2, 2024 19.92 19.92 19.92 19.92 19.92 -
Feb 1, 2024 19.41 19.41 19.41 19.41 19.41 -
Jan 31, 2024 19.10 19.10 19.10 19.10 19.10 -
Jan 30, 2024 19.51 19.51 19.51 19.51 19.51 -
Jan 29, 2024 19.56 19.56 19.56 19.56 19.56 -
Jan 26, 2024 19.30 19.30 19.30 19.30 19.30 -
Jan 25, 2024 19.34 19.34 19.34 19.34 19.34 -
Jan 24, 2024 19.22 19.22 19.22 19.22 19.22 -
Jan 23, 2024 19.10 19.10 19.10 19.10 19.10 -
Jan 22, 2024 19.07 19.07 19.07 19.07 19.07 -
Jan 19, 2024 19.04 19.04 19.04 19.04 19.04 -
Jan 18, 2024 18.71 18.71 18.71 18.71 18.71 -
Jan 17, 2024 18.46 18.46 18.46 18.46 18.46 -
Jan 16, 2024 18.56 18.56 18.56 18.56 18.56 -
Jan 12, 2024 18.54 18.54 18.54 18.54 18.54 -
Jan 11, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 10, 2024 18.42 18.42 18.42 18.42 18.42 -
Jan 9, 2024 18.18 18.18 18.18 18.18 18.18 -
Jan 8, 2024 18.09 18.09 18.09 18.09 18.09 -
Jan 5, 2024 17.70 17.70 17.70 17.70 17.70 -
Jan 4, 2024 17.65 17.65 17.65 17.65 17.65 -
Jan 3, 2024 17.74 17.74 17.74 17.74 17.74 -
Jan 2, 2024 17.89 17.89 17.89 17.89 17.89 -
Dec 29, 2023 18.24 18.24 18.24 18.24 18.24 -
Dec 28, 2023 18.30 18.30 18.30 18.30 18.30 -
Dec 27, 2023 18.29 18.29 18.29 18.29 18.29 -
Dec 26, 2023 18.26 18.26 18.26 18.26 18.26 -
Dec 22, 2023 18.18 18.18 18.18 18.18 18.18 -
Dec 21, 2023 18.19 18.19 18.19 18.19 18.19 -
Dec 20, 2023 17.98 17.98 17.98 17.98 17.98 -
Dec 19, 2023 18.25 18.25 18.25 18.25 18.25 -
Dec 18, 2023 18.16 18.16 18.16 18.16 18.16 -
Dec 15, 2023 18.01 18.01 18.01 18.01 18.01 -
Dec 14, 2023 17.94 17.94 17.94 17.94 17.94 -
Dec 13, 2023 18.04 18.04 18.04 18.04 18.04 -
Dec 12, 2023 17.85 17.85 17.85 17.85 17.85 -
Dec 11, 2023 17.67 17.67 17.67 17.67 17.67 -
Dec 8, 2023 17.62 17.62 17.62 17.62 17.62 -
Dec 7, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 6, 2023 17.28 17.28 17.28 17.28 17.28 -
Dec 5, 2023 17.43 17.43 17.43 17.43 17.43 -
Dec 4, 2023 17.37 17.37 17.37 17.37 17.37 -
Dec 1, 2023 17.57 17.57 17.57 17.57 17.57 -
Nov 30, 2023 17.52 17.52 17.52 17.52 17.52 -
Nov 29, 2023 17.54 17.54 17.54 17.54 17.54 -
Nov 28, 2023 17.52 17.52 17.52 17.52 17.52 -
Nov 27, 2023 17.51 17.51 17.51 17.51 17.51 -
Nov 24, 2023 17.51 17.51 17.51 17.51 17.51 -
Nov 22, 2023 17.54 17.54 17.54 17.54 17.54 -
Nov 21, 2023 17.46 17.46 17.46 17.46 17.46 -
Nov 20, 2023 17.54 17.54 17.54 17.54 17.54 -
Nov 17, 2023 17.35 17.35 17.35 17.35 17.35 -
Nov 16, 2023 17.33 17.33 17.33 17.33 17.33 -
Nov 15, 2023 17.26 17.26 17.26 17.26 17.26 -
Nov 14, 2023 17.33 17.33 17.33 17.33 17.33 -
Nov 13, 2023 17.02 17.02 17.02 17.02 17.02 -
Nov 10, 2023 17.01 17.01 17.01 17.01 17.01 -
Nov 9, 2023 16.68 16.68 16.68 16.68 16.68 -
Nov 8, 2023 16.80 16.80 16.80 16.80 16.80 -
Nov 7, 2023 16.72 16.72 16.72 16.72 16.72 -
Nov 6, 2023 16.56 16.56 16.56 16.56 16.56 -
Nov 3, 2023 16.48 16.48 16.48 16.48 16.48 -
Nov 2, 2023 16.28 16.28 16.28 16.28 16.28 -
Nov 1, 2023 16.00 16.00 16.00 16.00 16.00 -
Oct 31, 2023 15.72 15.72 15.72 15.72 15.72 -
Oct 30, 2023 15.64 15.64 15.64 15.64 15.64 -
Oct 27, 2023 15.39 15.39 15.39 15.39 15.39 -
Oct 26, 2023 15.32 15.32 15.32 15.32 15.32 -
Oct 25, 2023 15.61 15.61 15.61 15.61 15.61 -
Oct 24, 2023 15.98 15.98 15.98 15.98 15.98 -
Oct 23, 2023 15.82 15.82 15.82 15.82 15.82 -
Oct 20, 2023 15.74 15.74 15.74 15.74 15.74 -
Oct 19, 2023 16.00 16.00 16.00 16.00 16.00 -
Oct 18, 2023 16.08 16.08 16.08 16.08 16.08 -
Oct 17, 2023 16.39 16.39 16.39 16.39 16.39 -
Oct 16, 2023 16.44 16.44 16.44 16.44 16.44 -
Oct 13, 2023 16.26 16.26 16.26 16.26 16.26 -
Oct 12, 2023 16.48 16.48 16.48 16.48 16.48 -
Oct 11, 2023 16.57 16.57 16.57 16.57 16.57 -
Oct 10, 2023 16.45 16.45 16.45 16.45 16.45 -
Oct 9, 2023 16.35 16.35 16.35 16.35 16.35 -
Oct 6, 2023 16.27 16.27 16.27 16.27 16.27 -
Oct 5, 2023 15.94 15.94 15.94 15.94 15.94 -
Oct 4, 2023 15.96 15.96 15.96 15.96 15.96 -
Oct 3, 2023 15.77 15.77 15.77 15.77 15.77 -
Oct 2, 2023 16.12 16.12 16.12 16.12 16.12 -
Sep 29, 2023 15.99 15.99 15.99 15.99 15.99 -
Sep 28, 2023 16.02 16.02 16.02 16.02 16.02 -
Sep 27, 2023 15.87 15.87 15.87 15.87 15.87 -
Sep 26, 2023 15.81 15.81 15.81 15.81 15.81 -
Sep 25, 2023 16.09 16.09 16.09 16.09 16.09 -
Sep 22, 2023 16.00 16.00 16.00 16.00 16.00 -
Sep 21, 2023 15.98 15.98 15.98 15.98 15.98 -
Sep 20, 2023 16.38 16.38 16.38 16.38 16.38 -
Sep 19, 2023 16.63 16.63 16.63 16.63 16.63 -
Sep 18, 2023 16.69 16.69 16.69 16.69 16.69 -
Sep 15, 2023 16.68 16.68 16.68 16.68 16.68 -
Sep 14, 2023 16.95 16.95 16.95 16.95 16.95 -
Sep 13, 2023 16.90 16.90 16.90 16.90 16.90 -
Sep 12, 2023 16.86 16.86 16.86 16.86 16.86 -
Sep 11, 2023 17.10 17.10 17.10 17.10 17.10 -
Sep 8, 2023 16.95 16.95 16.95 16.95 16.95 -
Sep 7, 2023 16.92 16.92 16.92 16.92 16.92 -
Sep 6, 2023 16.99 16.99 16.99 16.99 16.99 -
Sep 5, 2023 17.11 17.11 17.11 17.11 17.11 -
Sep 1, 2023 17.10 17.10 17.10 17.10 17.10 -
Aug 31, 2023 17.07 17.07 17.07 17.07 17.07 -
Aug 30, 2023 17.01 17.01 17.01 17.01 17.01 -
Aug 29, 2023 16.89 16.89 16.89 16.89 16.89 -
Aug 28, 2023 16.56 16.56 16.56 16.56 16.56 -
Aug 25, 2023 16.45 16.45 16.45 16.45 16.45 -
Aug 24, 2023 16.34 16.34 16.34 16.34 16.34 -
Aug 23, 2023 16.67 16.67 16.67 16.67 16.67 -
Aug 22, 2023 16.40 16.40 16.40 16.40 16.40 -
Aug 21, 2023 16.42 16.42 16.42 16.42 16.42 -
Aug 18, 2023 16.18 16.18 16.18 16.18 16.18 -
Aug 17, 2023 16.20 16.20 16.20 16.20 16.20 -
Aug 16, 2023 16.39 16.39 16.39 16.39 16.39 -
Aug 15, 2023 16.58 16.58 16.58 16.58 16.58 -
Aug 14, 2023 16.73 16.73 16.73 16.73 16.73 -
Aug 11, 2023 16.49 16.49 16.49 16.49 16.49 -
Aug 10, 2023 16.59 16.59 16.59 16.59 16.59 -
Aug 9, 2023 16.57 16.57 16.57 16.57 16.57 -
Aug 8, 2023 16.76 16.76 16.76 16.76 16.76 -
Aug 7, 2023 16.91 16.91 16.91 16.91 16.91 -
Aug 4, 2023 16.72 16.72 16.72 16.72 16.72 -
Aug 3, 2023 16.72 16.72 16.72 16.72 16.72 -
Aug 2, 2023 16.77 16.77 16.77 16.77 16.77 -
Aug 1, 2023 17.19 17.19 17.19 17.19 17.19 -
Jul 31, 2023 17.23 17.23 17.23 17.23 17.23 -
Jul 28, 2023 17.17 17.17 17.17 17.17 17.17 -
Jul 27, 2023 16.90 16.90 16.90 16.90 16.90 -
Jul 26, 2023 17.01 17.01 17.01 17.01 17.01 -
Jul 25, 2023 17.09 17.09 17.09 17.09 17.09 -
Jul 24, 2023 16.95 16.95 16.95 16.95 16.95 -
Jul 21, 2023 16.95 16.95 16.95 16.95 16.95 -
Jul 20, 2023 17.04 17.04 17.04 17.04 17.04 -
Jul 19, 2023 17.41 17.41 17.41 17.41 17.41 -
Jul 18, 2023 17.45 17.45 17.45 17.45 17.45 -
Jul 17, 2023 17.29 17.29 17.29 17.29 17.29 -
Jul 14, 2023 17.17 17.17 17.17 17.17 17.17 -
Jul 13, 2023 17.16 17.16 17.16 17.16 17.16 -
Jul 12, 2023 16.86 16.86 16.86 16.86 16.86 -
Jul 11, 2023 16.65 16.65 16.65 16.65 16.65 -
Jul 10, 2023 16.55 16.55 16.55 16.55 16.55 -
Jul 7, 2023 16.53 16.53 16.53 16.53 16.53 -
Jul 6, 2023 16.55 16.55 16.55 16.55 16.55 -
Jul 5, 2023 16.69 16.69 16.69 16.69 16.69 -
Jul 3, 2023 16.72 16.72 16.72 16.72 16.72 -
Jun 30, 2023 16.76 16.76 16.76 16.76 16.76 -
Jun 29, 2023 16.51 16.51 16.51 16.51 16.51 -
Jun 28, 2023 16.51 16.51 16.51 16.51 16.51 -
Jun 27, 2023 16.47 16.47 16.47 16.47 16.47 -
Jun 26, 2023 16.23 16.23 16.23 16.23 16.23 -
Jun 23, 2023 16.44 16.44 16.44 16.44 16.44 -
Jun 22, 2023 16.57 16.57 16.57 16.57 16.57 -
Jun 21, 2023 16.41 16.41 16.41 16.41 16.41 -
Jun 20, 2023 16.56 16.56 16.56 16.56 16.56 -
Jun 16, 2023 16.60 16.60 16.60 16.60 16.60 -
Jun 15, 2023 16.74 16.74 16.74 16.74 16.74 -
Jun 14, 2023 16.53 16.53 16.53 16.53 16.53 -
Jun 13, 2023 16.42 16.42 16.42 16.42 16.42 -
Jun 12, 2023 16.31 16.31 16.31 16.31 16.31 -
Jun 9, 2023 16.07 16.07 16.07 16.07 16.07 -
Jun 8, 2023 16.03 16.03 16.03 16.03 16.03 -
Jun 7, 2023 15.86 15.86 15.86 15.86 15.86 -
Jun 6, 2023 16.20 16.20 16.20 16.20 16.20 -
Jun 5, 2023 16.18 16.18 16.18 16.18 16.18 -
Jun 2, 2023 16.16 16.16 16.16 16.16 16.16 -
Jun 1, 2023 15.96 15.96 15.96 15.96 15.96 -
May 31, 2023 15.72 15.72 15.72 15.72 15.72 -
May 30, 2023 15.87 15.87 15.87 15.87 15.87 -
May 26, 2023 15.83 15.83 15.83 15.83 15.83 -
May 25, 2023 15.54 15.54 15.54 15.54 15.54 -
May 24, 2023 15.13 15.13 15.13 15.13 15.13 -
May 23, 2023 15.16 15.16 15.16 15.16 15.16 -
May 22, 2023 15.45 15.45 15.45 15.45 15.45 -
May 19, 2023 15.42 15.42 15.42 15.42 15.42 -
May 18, 2023 15.48 15.48 15.48 15.48 15.48 -
May 17, 2023 15.22 15.22 15.22 15.22 15.22 -
May 16, 2023 15.01 15.01 15.01 15.01 15.01 -
May 15, 2023 15.00 15.00 15.00 15.00 15.00 -
May 12, 2023 14.93 14.93 14.93 14.93 14.93 -
May 11, 2023 14.97 14.97 14.97 14.97 14.97 -
May 10, 2023 14.98 14.98 14.98 14.98 14.98 -
May 9, 2023 14.82 14.82 14.82 14.82 14.82 -
May 8, 2023 14.87 14.87 14.87 14.87 14.87 -
May 5, 2023 14.81 14.81 14.81 14.81 14.81 -
May 4, 2023 14.57 14.57 14.57 14.57 14.57 -
May 3, 2023 14.61 14.61 14.61 14.61 14.61 -
May 2, 2023 14.69 14.69 14.69 14.69 14.69 -
May 1, 2023 14.84 14.84 14.84 14.84 14.84 -
Apr 28, 2023 14.84 14.84 14.84 14.84 14.84 -
Apr 27, 2023 14.75 14.75 14.75 14.75 14.75 -
Apr 26, 2023 14.44 14.44 14.44 14.44 14.44 -
Apr 25, 2023 14.34 14.34 14.34 14.34 14.34 -
Apr 24, 2023 14.66 14.66 14.66 14.66 14.66 -

Related Tickers