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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202550.2850.5050.2450.4150.410.96%15,803
Jun 5, 202550.2350.2449.8349.9349.93-0.28%43,150
Jun 4, 202550.2650.3650.0750.0750.07-0.28%28,498
Jun 3, 202549.8750.2849.8750.2150.210.57%47,386
Jun 2, 202549.7149.9649.3949.9349.930.19%60,808
May 30, 202549.6849.9149.3849.8349.830.10%45,628
May 29, 202549.8649.8649.4649.7849.780.32%40,627
May 28, 202549.8450.0549.5949.6249.62-0.66%61,183
May 27, 202549.6149.9849.5149.9549.951.69%62,972
May 23, 202548.9349.2448.8949.1249.12-0.41%112,660
May 22, 202549.3649.6249.2049.3249.32-0.27%113,969
May 21, 202549.8750.0949.4049.4649.46-1.54%37,087
May 20, 202550.2950.4250.0650.2350.23-0.27%222,064
May 19, 202549.8850.4449.8850.3650.360.03%129,018
May 16, 202549.9950.3749.9550.3550.350.80%42,318
May 15, 202549.3849.9549.3849.9549.950.69%34,483
May 14, 202549.7949.7949.5549.6149.61-0.44%42,007
May 13, 202549.8149.9849.7049.8249.820.01%50,397
May 12, 202549.8049.8249.4249.8249.822.72%24,351
May 9, 202548.6448.7248.4048.5048.50-0.10%42,873
May 8, 202548.5148.9648.3748.5548.550.66%34,730
May 7, 202548.3048.3547.9148.2348.230.25%28,524
May 6, 202548.0448.3647.9448.1148.11-0.58%33,765
May 5, 202548.4148.6048.2048.3948.39-0.60%183,698
May 2, 202548.5048.7548.4048.6848.681.29%129,538
May 1, 202548.1748.4348.0048.0648.060.27%120,150
Apr 30, 202547.5047.9746.9947.9347.930.03%44,619
Apr 29, 202547.5247.9847.4847.9247.920.50%144,995
Apr 28, 202547.5947.7947.2747.6847.680.38%22,825
Apr 25, 202547.4547.5447.0947.5047.500.19%80,701
Apr 24, 202546.7747.5046.7747.4147.411.35%106,152
Apr 23, 202547.1747.5446.6446.7846.781.08%42,705
Apr 22, 202545.6346.4445.4946.2846.282.34%90,375
Apr 21, 202545.8145.8144.7745.2245.22-2.10%155,298
Apr 17, 202546.0446.5646.0146.1946.190.25%207,496
Apr 16, 202546.5646.8345.7546.0846.08-1.46%40,742
Apr 15, 202547.0547.1846.6646.7646.76-0.40%54,270
Apr 14, 202547.2247.3246.6546.9546.950.85%39,825
Apr 11, 202545.7846.7045.4446.5546.551.54%57,769
Apr 10, 202546.6346.6744.8345.8545.85-3.14%120,770
Apr 9, 202543.4247.4843.3047.3347.338.11%80,013
Apr 8, 202545.9846.0743.3443.7843.78-1.86%72,185
Apr 7, 202543.4145.5742.9744.6144.61-0.51%167,014
Apr 4, 202546.3346.5244.8444.8444.84-5.70%214,262
Apr 3, 202548.1148.5247.5547.5547.55-4.33%181,145
Apr 2, 202549.0249.8349.0249.7049.700.57%123,854
Apr 1, 202549.2349.5548.9649.4249.420.12%51,596
Mar 31, 202548.4949.4948.4949.3649.360.87%28,989
Mar 28, 202549.7049.7048.8848.9448.94-1.68%72,355
Mar 27, 202549.7749.9849.7349.7749.77-0.18%34,104