Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
52.70
+0.14 (0.27%)
At close: Jul 25, 2025, 4:00 PM
52.70
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
IUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2025 | 52.12 | 52.35 | 52.12 | 52.30 | 52.30 | 0.49% | 10,030 |
Jul 2, 2025 | 51.82 | 52.04 | 51.76 | 52.04 | 52.04 | 0.19% | 67,958 |
Jul 1, 2025 | 51.36 | 52.03 | 51.36 | 51.94 | 51.94 | 0.85% | 112,832 |
Jun 30, 2025 | 51.40 | 51.55 | 51.31 | 51.50 | 51.50 | 0.37% | 26,996 |
Jun 27, 2025 | 51.16 | 51.39 | 50.97 | 51.31 | 51.31 | 0.57% | 45,292 |
Jun 26, 2025 | 50.73 | 51.03 | 50.71 | 51.02 | 51.02 | 0.87% | 38,219 |
Jun 25, 2025 | 50.81 | 50.81 | 50.49 | 50.58 | 50.58 | -0.43% | 24,777 |
Jun 24, 2025 | 50.54 | 50.88 | 50.54 | 50.80 | 50.80 | 0.80% | 28,060 |
Jun 23, 2025 | 50.21 | 50.41 | 49.92 | 50.40 | 50.40 | 0.05% | 26,095 |
Jun 20, 2025 | 50.65 | 50.69 | 50.26 | 50.37 | 50.16 | 0.08% | 30,038 |
Jun 18, 2025 | 50.51 | 50.65 | 50.33 | 50.33 | 50.12 | -0.24% | 31,968 |
Jun 17, 2025 | 50.67 | 50.81 | 50.45 | 50.45 | 50.25 | -0.74% | 68,084 |
Jun 16, 2025 | 50.64 | 50.93 | 50.64 | 50.83 | 50.62 | 0.90% | 25,264 |
Jun 13, 2025 | 50.52 | 50.77 | 50.33 | 50.38 | 50.17 | -0.93% | 54,284 |
Jun 12, 2025 | 50.54 | 50.85 | 50.48 | 50.85 | 50.64 | 0.36% | 66,358 |
Jun 11, 2025 | 50.82 | 50.91 | 50.56 | 50.67 | 50.46 | -0.21% | 80,163 |
Jun 10, 2025 | 50.56 | 50.87 | 50.56 | 50.78 | 50.57 | 0.61% | 51,673 |
Jun 9, 2025 | 50.50 | 50.66 | 50.35 | 50.47 | 50.26 | 0.12% | 34,436 |
Jun 6, 2025 | 50.28 | 50.50 | 50.24 | 50.41 | 50.20 | 0.96% | 15,803 |
Jun 5, 2025 | 50.23 | 50.24 | 49.83 | 49.93 | 49.73 | -0.28% | 43,150 |
Jun 4, 2025 | 50.26 | 50.36 | 50.07 | 50.07 | 49.87 | -0.28% | 28,498 |
Jun 3, 2025 | 49.87 | 50.28 | 49.87 | 50.21 | 50.01 | 0.57% | 47,386 |
Jun 2, 2025 | 49.71 | 49.96 | 49.39 | 49.93 | 49.72 | 0.19% | 60,808 |
May 30, 2025 | 49.68 | 49.91 | 49.38 | 49.83 | 49.63 | 0.10% | 45,628 |
May 29, 2025 | 49.86 | 49.86 | 49.46 | 49.78 | 49.58 | 0.32% | 40,627 |
May 28, 2025 | 49.84 | 50.05 | 49.59 | 49.62 | 49.42 | -0.66% | 61,183 |
May 27, 2025 | 49.61 | 49.98 | 49.51 | 49.95 | 49.75 | 1.69% | 62,972 |
May 23, 2025 | 48.93 | 49.24 | 48.89 | 49.12 | 48.92 | -0.41% | 112,660 |
May 22, 2025 | 49.36 | 49.62 | 49.20 | 49.32 | 49.12 | -0.27% | 113,969 |
May 21, 2025 | 49.87 | 50.09 | 49.40 | 49.46 | 49.25 | -1.54% | 37,087 |
May 20, 2025 | 50.29 | 50.42 | 50.06 | 50.23 | 50.03 | -0.27% | 222,064 |
May 19, 2025 | 49.88 | 50.44 | 49.88 | 50.36 | 50.16 | 0.03% | 129,018 |
May 16, 2025 | 49.99 | 50.37 | 49.95 | 50.35 | 50.15 | 0.80% | 42,318 |
May 15, 2025 | 49.38 | 49.95 | 49.38 | 49.95 | 49.75 | 0.69% | 34,483 |
May 14, 2025 | 49.79 | 49.79 | 49.55 | 49.61 | 49.40 | -0.44% | 42,007 |