Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
54.87
+0.10 (0.18%)
Sep 15, 2025, 4:00 PM EDT - Market closed
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 54.96 | 54.99 | 54.81 | 54.87 | 54.87 | 0.18% | 60,665 |
| Sep 12, 2025 | 54.92 | 54.97 | 54.75 | 54.77 | 54.77 | -0.38% | 21,486 |
| Sep 11, 2025 | 54.48 | 55.00 | 54.48 | 54.98 | 54.98 | 1.11% | 37,602 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.19 | 54.38 | 54.38 | -0.06% | 24,427 |
| Sep 9, 2025 | 54.32 | 54.47 | 54.26 | 54.41 | 54.41 | 0.17% | 140,073 |
| Sep 8, 2025 | 54.42 | 54.42 | 54.14 | 54.32 | 54.32 | 0.02% | 25,369 |
| Sep 5, 2025 | 54.45 | 54.63 | 54.08 | 54.30 | 54.30 | -0.08% | 29,721 |
| Sep 4, 2025 | 54.00 | 54.35 | 53.92 | 54.35 | 54.35 | 0.83% | 23,000 |
| Sep 3, 2025 | 53.87 | 53.90 | 53.71 | 53.90 | 53.90 | 0.30% | 21,147 |
| Sep 2, 2025 | 53.51 | 53.75 | 53.36 | 53.74 | 53.74 | -0.42% | 28,627 |
| Aug 29, 2025 | 53.97 | 54.13 | 53.84 | 53.96 | 53.96 | -0.16% | 31,011 |
| Aug 28, 2025 | 53.99 | 54.05 | 53.78 | 54.05 | 54.05 | 0.19% | 25,167 |
| Aug 27, 2025 | 53.59 | 53.99 | 53.59 | 53.94 | 53.94 | 0.50% | 26,946 |
| Aug 26, 2025 | 53.60 | 53.67 | 53.49 | 53.67 | 53.67 | 0.10% | 18,241 |
| Aug 25, 2025 | 53.74 | 53.76 | 53.58 | 53.62 | 53.62 | -0.38% | 35,611 |
| Aug 22, 2025 | 53.18 | 53.94 | 53.18 | 53.82 | 53.82 | 1.66% | 26,552 |
| Aug 21, 2025 | 52.91 | 53.06 | 52.82 | 52.95 | 52.95 | -0.28% | 13,701 |
| Aug 20, 2025 | 53.15 | 53.18 | 52.85 | 53.10 | 53.10 | -0.21% | 34,376 |
| Aug 19, 2025 | 53.18 | 53.43 | 53.08 | 53.21 | 53.21 | 0.06% | 19,076 |
| Aug 18, 2025 | 53.16 | 53.24 | 53.13 | 53.18 | 53.18 | -0.02% | 24,296 |
| Aug 15, 2025 | 53.18 | 53.34 | 53.17 | 53.19 | 53.19 | 0.02% | 24,161 |
| Aug 14, 2025 | 52.96 | 53.18 | 52.90 | 53.18 | 53.18 | -0.09% | 25,838 |
| Aug 13, 2025 | 52.80 | 53.23 | 52.80 | 53.23 | 53.23 | 1.07% | 30,952 |
| Aug 12, 2025 | 52.22 | 52.69 | 52.22 | 52.67 | 52.67 | 1.22% | 25,931 |
| Aug 11, 2025 | 52.27 | 52.35 | 51.99 | 52.03 | 52.03 | -0.34% | 47,355 |
| Aug 8, 2025 | 51.90 | 52.23 | 51.90 | 52.21 | 52.21 | 0.83% | 126,190 |
| Aug 7, 2025 | 52.05 | 52.14 | 51.64 | 51.78 | 51.78 | -0.01% | 118,673 |
| Aug 6, 2025 | 51.71 | 51.91 | 51.59 | 51.79 | 51.79 | 0.25% | 25,848 |
| Aug 5, 2025 | 51.72 | 51.86 | 51.49 | 51.66 | 51.66 | -0.02% | 14,325 |
| Aug 4, 2025 | 51.33 | 51.68 | 51.33 | 51.67 | 51.67 | 0.99% | 36,387 |
| Aug 1, 2025 | 51.50 | 51.50 | 50.96 | 51.16 | 51.16 | -1.37% | 33,865 |
| Jul 31, 2025 | 52.29 | 52.50 | 51.80 | 51.87 | 51.87 | -0.61% | 45,397 |
| Jul 30, 2025 | 52.49 | 52.49 | 51.96 | 52.19 | 52.19 | -0.46% | 26,583 |
| Jul 29, 2025 | 52.61 | 52.61 | 52.35 | 52.43 | 52.43 | -0.33% | 37,413 |
| Jul 28, 2025 | 52.77 | 52.77 | 52.51 | 52.60 | 52.60 | -0.18% | 146,968 |
| Jul 25, 2025 | 52.57 | 52.74 | 52.43 | 52.70 | 52.70 | 0.26% | 18,836 |
| Jul 24, 2025 | 52.74 | 52.82 | 52.50 | 52.56 | 52.56 | -0.28% | 26,952 |
| Jul 23, 2025 | 52.45 | 52.71 | 52.42 | 52.71 | 52.71 | 0.85% | 34,922 |
| Jul 22, 2025 | 52.05 | 52.28 | 52.00 | 52.26 | 52.26 | 0.73% | 16,632 |
| Jul 21, 2025 | 51.94 | 52.17 | 51.85 | 51.88 | 51.88 | 0.19% | 47,852 |
| Jul 18, 2025 | 52.09 | 52.10 | 51.71 | 51.79 | 51.79 | -0.26% | 40,378 |
| Jul 17, 2025 | 51.67 | 51.96 | 51.61 | 51.92 | 51.92 | 0.46% | 28,199 |
| Jul 16, 2025 | 51.74 | 51.75 | 51.31 | 51.69 | 51.69 | 0.11% | 36,976 |
| Jul 15, 2025 | 52.19 | 52.19 | 51.63 | 51.63 | 51.63 | -0.96% | 27,967 |
| Jul 14, 2025 | 52.04 | 52.18 | 51.92 | 52.13 | 52.13 | -0.02% | 29,906 |
| Jul 11, 2025 | 52.17 | 52.25 | 52.04 | 52.14 | 52.14 | -0.53% | 52,011 |
| Jul 10, 2025 | 52.18 | 52.52 | 52.05 | 52.42 | 52.42 | 0.40% | 53,868 |
| Jul 9, 2025 | 52.16 | 52.28 | 51.96 | 52.21 | 52.21 | 0.31% | 82,799 |
| Jul 8, 2025 | 51.90 | 52.11 | 51.85 | 52.05 | 52.05 | 0.42% | 102,792 |
| Jul 7, 2025 | 52.19 | 52.21 | 51.60 | 51.83 | 51.83 | -0.89% | 186,839 |