Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
50.45
+0.52 (1.05%)
At close: Jun 6, 2025, 4:00 PM
50.41
-0.04 (-0.08%)
After-hours: Jun 6, 2025, 5:07 PM EDT
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.28 | 50.50 | 50.24 | 50.41 | 50.41 | 0.96% | 15,803 |
| Jun 5, 2025 | 50.23 | 50.24 | 49.83 | 49.93 | 49.93 | -0.28% | 43,150 |
| Jun 4, 2025 | 50.26 | 50.36 | 50.07 | 50.07 | 50.07 | -0.28% | 28,498 |
| Jun 3, 2025 | 49.87 | 50.28 | 49.87 | 50.21 | 50.21 | 0.57% | 47,386 |
| Jun 2, 2025 | 49.71 | 49.96 | 49.39 | 49.93 | 49.93 | 0.19% | 60,808 |
| May 30, 2025 | 49.68 | 49.91 | 49.38 | 49.83 | 49.83 | 0.10% | 45,628 |
| May 29, 2025 | 49.86 | 49.86 | 49.46 | 49.78 | 49.78 | 0.32% | 40,627 |
| May 28, 2025 | 49.84 | 50.05 | 49.59 | 49.62 | 49.62 | -0.66% | 61,183 |
| May 27, 2025 | 49.61 | 49.98 | 49.51 | 49.95 | 49.95 | 1.69% | 62,972 |
| May 23, 2025 | 48.93 | 49.24 | 48.89 | 49.12 | 49.12 | -0.41% | 112,660 |
| May 22, 2025 | 49.36 | 49.62 | 49.20 | 49.32 | 49.32 | -0.27% | 113,969 |
| May 21, 2025 | 49.87 | 50.09 | 49.40 | 49.46 | 49.46 | -1.54% | 37,087 |
| May 20, 2025 | 50.29 | 50.42 | 50.06 | 50.23 | 50.23 | -0.27% | 222,064 |
| May 19, 2025 | 49.88 | 50.44 | 49.88 | 50.36 | 50.36 | 0.03% | 129,018 |
| May 16, 2025 | 49.99 | 50.37 | 49.95 | 50.35 | 50.35 | 0.80% | 42,318 |
| May 15, 2025 | 49.38 | 49.95 | 49.38 | 49.95 | 49.95 | 0.69% | 34,483 |
| May 14, 2025 | 49.79 | 49.79 | 49.55 | 49.61 | 49.61 | -0.44% | 42,007 |
| May 13, 2025 | 49.81 | 49.98 | 49.70 | 49.82 | 49.82 | 0.01% | 50,397 |
| May 12, 2025 | 49.80 | 49.82 | 49.42 | 49.82 | 49.82 | 2.72% | 24,351 |
| May 9, 2025 | 48.64 | 48.72 | 48.40 | 48.50 | 48.50 | -0.10% | 42,873 |
| May 8, 2025 | 48.51 | 48.96 | 48.37 | 48.55 | 48.55 | 0.66% | 34,730 |
| May 7, 2025 | 48.30 | 48.35 | 47.91 | 48.23 | 48.23 | 0.25% | 28,524 |
| May 6, 2025 | 48.04 | 48.36 | 47.94 | 48.11 | 48.11 | -0.58% | 33,765 |
| May 5, 2025 | 48.41 | 48.60 | 48.20 | 48.39 | 48.39 | -0.60% | 183,698 |
| May 2, 2025 | 48.50 | 48.75 | 48.40 | 48.68 | 48.68 | 1.29% | 129,538 |
| May 1, 2025 | 48.17 | 48.43 | 48.00 | 48.06 | 48.06 | 0.27% | 120,150 |
| Apr 30, 2025 | 47.50 | 47.97 | 46.99 | 47.93 | 47.93 | 0.03% | 44,619 |
| Apr 29, 2025 | 47.52 | 47.98 | 47.48 | 47.92 | 47.92 | 0.50% | 144,995 |
| Apr 28, 2025 | 47.59 | 47.79 | 47.27 | 47.68 | 47.68 | 0.38% | 22,825 |
| Apr 25, 2025 | 47.45 | 47.54 | 47.09 | 47.50 | 47.50 | 0.19% | 80,701 |
| Apr 24, 2025 | 46.77 | 47.50 | 46.77 | 47.41 | 47.41 | 1.35% | 106,152 |
| Apr 23, 2025 | 47.17 | 47.54 | 46.64 | 46.78 | 46.78 | 1.08% | 42,705 |
| Apr 22, 2025 | 45.63 | 46.44 | 45.49 | 46.28 | 46.28 | 2.34% | 90,375 |
| Apr 21, 2025 | 45.81 | 45.81 | 44.77 | 45.22 | 45.22 | -2.10% | 155,298 |
| Apr 17, 2025 | 46.04 | 46.56 | 46.01 | 46.19 | 46.19 | 0.25% | 207,496 |
| Apr 16, 2025 | 46.56 | 46.83 | 45.75 | 46.08 | 46.08 | -1.46% | 40,742 |
| Apr 15, 2025 | 47.05 | 47.18 | 46.66 | 46.76 | 46.76 | -0.40% | 54,270 |
| Apr 14, 2025 | 47.22 | 47.32 | 46.65 | 46.95 | 46.95 | 0.85% | 39,825 |
| Apr 11, 2025 | 45.78 | 46.70 | 45.44 | 46.55 | 46.55 | 1.54% | 57,769 |
| Apr 10, 2025 | 46.63 | 46.67 | 44.83 | 45.85 | 45.85 | -3.14% | 120,770 |
| Apr 9, 2025 | 43.42 | 47.48 | 43.30 | 47.33 | 47.33 | 8.11% | 80,013 |
| Apr 8, 2025 | 45.98 | 46.07 | 43.34 | 43.78 | 43.78 | -1.86% | 72,185 |
| Apr 7, 2025 | 43.41 | 45.57 | 42.97 | 44.61 | 44.61 | -0.51% | 167,014 |
| Apr 4, 2025 | 46.33 | 46.52 | 44.84 | 44.84 | 44.84 | -5.70% | 214,262 |
| Apr 3, 2025 | 48.11 | 48.52 | 47.55 | 47.55 | 47.55 | -4.33% | 181,145 |
| Apr 2, 2025 | 49.02 | 49.83 | 49.02 | 49.70 | 49.70 | 0.57% | 123,854 |
| Apr 1, 2025 | 49.23 | 49.55 | 48.96 | 49.42 | 49.42 | 0.12% | 51,596 |
| Mar 31, 2025 | 48.49 | 49.49 | 48.49 | 49.36 | 49.36 | 0.87% | 28,989 |
| Mar 28, 2025 | 49.70 | 49.70 | 48.88 | 48.94 | 48.94 | -1.68% | 72,355 |
| Mar 27, 2025 | 49.77 | 49.98 | 49.73 | 49.77 | 49.77 | -0.18% | 34,104 |