Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
57.11
+0.35 (0.62%)
At close: Nov 26, 2025, 4:00 PM EST
57.11
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:15 PM EST
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 56.83 | 57.25 | 56.83 | 57.09 | 57.09 | 0.60% | 21,110 |
| Nov 25, 2025 | 56.18 | 56.80 | 56.18 | 56.75 | 56.75 | 1.27% | 20,965 |
| Nov 24, 2025 | 55.79 | 56.13 | 55.63 | 56.04 | 56.04 | 1.11% | 24,149 |
| Nov 21, 2025 | 54.75 | 55.82 | 54.75 | 55.43 | 55.43 | 1.60% | 20,047 |
| Nov 20, 2025 | 55.84 | 56.09 | 54.53 | 54.56 | 54.56 | -1.24% | 36,552 |
| Nov 19, 2025 | 55.20 | 55.57 | 55.05 | 55.24 | 55.24 | -0.18% | 28,733 |
| Nov 18, 2025 | 55.27 | 55.59 | 54.93 | 55.34 | 55.34 | -0.16% | 43,824 |
| Nov 17, 2025 | 55.95 | 56.16 | 55.31 | 55.43 | 55.43 | -0.89% | 27,406 |
| Nov 14, 2025 | 55.58 | 56.23 | 55.58 | 55.93 | 55.93 | -0.19% | 17,469 |
| Nov 13, 2025 | 56.57 | 56.64 | 56.03 | 56.03 | 56.03 | -1.07% | 23,151 |
| Nov 12, 2025 | 56.80 | 56.83 | 56.64 | 56.64 | 56.64 | 0.04% | 34,638 |
| Nov 11, 2025 | 56.23 | 56.70 | 56.23 | 56.62 | 56.62 | 0.66% | 19,461 |
| Nov 10, 2025 | 56.08 | 56.28 | 55.83 | 56.25 | 56.25 | 0.90% | 18,832 |
| Nov 7, 2025 | 55.31 | 55.78 | 55.17 | 55.75 | 55.75 | 0.48% | 19,656 |
| Nov 6, 2025 | 55.83 | 55.88 | 55.43 | 55.48 | 55.48 | -0.71% | 40,834 |
| Nov 5, 2025 | 55.56 | 56.09 | 55.56 | 55.88 | 55.88 | 0.62% | 20,638 |
| Nov 4, 2025 | 55.43 | 55.75 | 55.43 | 55.53 | 55.53 | -0.84% | 38,866 |
| Nov 3, 2025 | 56.24 | 56.24 | 55.65 | 56.00 | 56.00 | -0.23% | 31,175 |
| Oct 31, 2025 | 56.22 | 56.25 | 55.88 | 56.13 | 56.13 | 0.23% | 19,478 |
| Oct 30, 2025 | 56.19 | 56.53 | 55.98 | 56.00 | 56.00 | -0.83% | 46,533 |
| Oct 29, 2025 | 56.79 | 56.79 | 56.32 | 56.47 | 56.47 | -0.27% | 42,567 |
| Oct 28, 2025 | 56.89 | 56.89 | 56.62 | 56.62 | 56.62 | -0.28% | 40,376 |
| Oct 27, 2025 | 56.62 | 56.80 | 56.57 | 56.78 | 56.78 | 0.90% | 136,488 |
| Oct 24, 2025 | 56.25 | 56.43 | 56.25 | 56.27 | 56.27 | 0.61% | 37,123 |
| Oct 23, 2025 | 55.70 | 56.04 | 55.70 | 55.93 | 55.93 | 0.57% | 52,901 |
| Oct 22, 2025 | 55.77 | 55.89 | 55.38 | 55.61 | 55.61 | -0.44% | 41,170 |
| Oct 21, 2025 | 55.59 | 55.94 | 55.59 | 55.86 | 55.85 | 0.38% | 35,285 |
| Oct 20, 2025 | 55.33 | 55.70 | 55.33 | 55.65 | 55.65 | 1.01% | 36,084 |
| Oct 17, 2025 | 54.64 | 55.17 | 54.64 | 55.09 | 55.09 | 0.66% | 19,697 |
| Oct 16, 2025 | 55.20 | 55.31 | 54.49 | 54.73 | 54.73 | -0.65% | 25,137 |
| Oct 15, 2025 | 55.17 | 55.48 | 54.74 | 55.08 | 55.08 | 0.29% | 30,620 |
| Oct 14, 2025 | 54.15 | 55.11 | 54.15 | 54.92 | 54.92 | 0.49% | 43,880 |
| Oct 13, 2025 | 54.47 | 54.75 | 54.45 | 54.65 | 54.65 | 1.23% | 17,842 |
| Oct 10, 2025 | 55.32 | 55.39 | 53.97 | 53.99 | 53.99 | -2.32% | 36,306 |
| Oct 9, 2025 | 55.68 | 55.68 | 55.22 | 55.27 | 55.27 | -0.70% | 59,303 |
| Oct 8, 2025 | 55.62 | 55.73 | 55.48 | 55.66 | 55.66 | 0.35% | 31,716 |
| Oct 7, 2025 | 55.74 | 55.74 | 55.33 | 55.46 | 55.46 | -0.48% | 32,057 |
| Oct 6, 2025 | 55.82 | 55.82 | 55.63 | 55.73 | 55.73 | 0.23% | 24,975 |
| Oct 3, 2025 | 55.60 | 55.91 | 55.53 | 55.60 | 55.60 | 0.19% | 33,826 |
| Oct 2, 2025 | 55.50 | 55.54 | 55.29 | 55.50 | 55.50 | 0.05% | 30,167 |
| Oct 1, 2025 | 55.00 | 55.52 | 55.00 | 55.47 | 55.47 | 0.46% | 44,977 |
| Sep 30, 2025 | 54.93 | 55.21 | 54.86 | 55.21 | 55.21 | 0.32% | 25,722 |
| Sep 29, 2025 | 55.28 | 55.28 | 54.91 | 55.03 | 55.03 | -0.12% | 45,605 |
| Sep 26, 2025 | 54.86 | 55.11 | 54.86 | 55.10 | 55.10 | 0.69% | 39,023 |
| Sep 25, 2025 | 54.74 | 54.82 | 54.51 | 54.72 | 54.72 | -0.51% | 37,993 |
| Sep 24, 2025 | 55.11 | 55.13 | 54.96 | 55.00 | 55.00 | -0.01% | 18,962 |
| Sep 23, 2025 | 55.09 | 55.35 | 54.96 | 55.01 | 55.01 | -0.06% | 12,829 |
| Sep 22, 2025 | 54.84 | 55.09 | 54.82 | 55.04 | 55.04 | -0.25% | 40,924 |
| Sep 19, 2025 | 55.32 | 55.32 | 55.00 | 55.18 | 54.97 | 0.02% | 82,490 |
| Sep 18, 2025 | 55.17 | 55.32 | 55.08 | 55.17 | 54.96 | 0.44% | 24,359 |