Invesco RAFI Strategic US ETF (IUS)

NASDAQ: IUS · Real-Time Price · USD

66.85

+0.54 (0.81%)

At close: Jul 24, 2026, 4:00 PM EDT

66.91

+0.06 (0.10%)

After-hours: Jul 24, 2026, 7:59 PM EDT

IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	66.59	67.11	66.53	66.85	66.85	0.80%	98,465
Jul 23, 2026	66.71	66.71	66.14	66.31	66.31	-0.97%	24,906
Jul 22, 2026	67.14	67.25	66.87	66.96	66.96	-0.06%	37,230
Jul 21, 2026	66.77	67.03	66.68	67.00	67.00	0.35%	28,135
Jul 20, 2026	66.98	67.11	66.75	66.77	66.77	-0.25%	27,041
Jul 17, 2026	67.19	67.43	66.89	66.94	66.94	-0.54%	41,326
Jul 16, 2026	67.11	67.47	67.11	67.30	67.30	0.59%	111,075
Jul 15, 2026	66.88	67.12	66.81	66.91	66.91	0.19%	32,668
Jul 14, 2026	66.98	66.98	66.67	66.78	66.78	-0.38%	25,244
Jul 13, 2026	66.95	67.39	66.95	67.04	67.04	0.19%	25,183
Jul 10, 2026	66.67	66.94	66.66	66.91	66.91	0.56%	26,505
Jul 9, 2026	66.24	66.56	66.00	66.54	66.54	0.32%	23,667
Jul 8, 2026	66.55	66.55	66.18	66.33	66.33	-0.58%	20,298
Jul 7, 2026	66.78	67.02	66.66	66.72	66.72	0.32%	40,297
Jul 6, 2026	66.49	66.68	66.17	66.51	66.51	0.11%	36,200
Jul 2, 2026	66.19	66.57	65.97	66.44	66.44	0.72%	25,652
Jul 1, 2026	65.75	66.26	65.62	65.96	65.96	0.58%	179,540
Jun 30, 2026	65.64	65.65	65.36	65.58	65.58	0.01%	24,876
Jun 29, 2026	65.70	65.81	65.42	65.58	65.58	0.26%	22,348
Jun 26, 2026	64.89	65.53	64.89	65.41	65.41	0.79%	29,147
Jun 25, 2026	65.24	65.41	64.89	64.89	64.89	-0.14%	20,993
Jun 24, 2026	64.97	65.38	64.91	64.98	64.98	0.03%	15,657
Jun 23, 2026	64.90	65.15	64.70	64.96	64.96	-0.02%	48,332
Jun 22, 2026	65.09	65.40	64.91	64.97	64.97	-0.44%	55,803
Jun 18, 2026	65.74	65.74	65.26	65.46	65.26	0.70%	41,474
Jun 17, 2026	66.15	66.15	64.87	65.00	64.80	-1.42%	56,723
Jun 16, 2026	66.42	66.50	65.92	65.94	65.73	-0.59%	33,641
Jun 15, 2026	66.33	66.48	66.23	66.33	66.12	0.93%	121,775
Jun 12, 2026	65.54	65.93	65.41	65.72	65.51	0.62%	30,862
Jun 11, 2026	64.71	65.46	64.41	65.32	65.11	1.58%	22,845
Jun 10, 2026	64.82	65.14	64.28	64.31	64.10	-1.04%	50,128
Jun 9, 2026	65.39	65.64	63.93	64.98	64.78	-0.19%	41,477
Jun 8, 2026	65.33	65.50	65.09	65.11	64.91	0.48%	28,590
Jun 5, 2026	65.72	65.84	64.73	64.80	64.60	-2.12%	55,319
Jun 4, 2026	65.76	66.28	65.76	66.21	66.00	0.47%	49,885
Jun 3, 2026	65.85	66.15	65.85	65.89	65.69	-0.07%	47,132
Jun 2, 2026	65.78	66.05	65.70	65.94	65.73	0.25%	146,048
Jun 1, 2026	65.72	65.94	65.51	65.77	65.56	0.07%	279,121
May 29, 2026	66.02	66.02	65.71	65.72	65.52	-0.13%	35,319
May 28, 2026	65.39	65.90	65.39	65.81	65.60	0.46%	54,853
May 27, 2026	65.38	65.61	65.38	65.51	65.30	0.23%	49,228
May 26, 2026	65.44	65.52	65.26	65.36	65.15	0.47%	42,151
May 22, 2026	64.76	65.20	64.76	65.05	64.84	0.75%	36,238
May 21, 2026	64.33	64.65	64.20	64.56	64.36	0.11%	19,519
May 20, 2026	64.36	64.54	64.09	64.49	64.29	0.78%	23,872
May 19, 2026	64.11	64.31	63.79	63.99	63.79	-0.45%	20,163
May 18, 2026	64.36	64.40	64.03	64.28	64.07	0.16%	25,488
May 15, 2026	64.36	64.39	64.17	64.17	63.97	-1.01%	16,624
May 14, 2026	64.68	65.04	64.68	64.82	64.62	0.35%	37,744
May 13, 2026	64.31	64.71	64.14	64.60	64.40	0.59%	34,339