Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
70.01
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
69.96
-0.05 (-0.07%)
After-hours: Aug 14, 2026, 7:34 PM EDT
IUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 70.00 | 70.17 | 69.91 | 70.01 | 70.01 | - | 52,602 |
| Aug 13, 2026 | 69.76 | 70.01 | 69.67 | 70.01 | 70.01 | 0.65% | 45,970 |
| Aug 12, 2026 | 69.79 | 69.79 | 69.33 | 69.56 | 69.56 | -0.20% | 70,256 |
| Aug 11, 2026 | 69.88 | 69.97 | 69.66 | 69.70 | 69.70 | -0.14% | 86,160 |
| Aug 10, 2026 | 69.47 | 69.85 | 69.47 | 69.80 | 69.80 | 0.42% | 42,961 |
| Aug 7, 2026 | 69.27 | 69.52 | 69.13 | 69.51 | 69.51 | 0.54% | 60,374 |
| Aug 6, 2026 | 69.41 | 69.41 | 68.98 | 69.14 | 69.14 | -0.09% | 39,608 |
| Aug 5, 2026 | 69.72 | 69.72 | 69.10 | 69.20 | 69.20 | -0.29% | 101,021 |
| Aug 4, 2026 | 68.61 | 69.50 | 68.40 | 69.40 | 69.40 | 1.09% | 125,443 |
| Aug 3, 2026 | 68.30 | 68.74 | 68.30 | 68.65 | 68.65 | 1.02% | 74,548 |
| Jul 31, 2026 | 67.83 | 68.10 | 67.26 | 67.96 | 67.96 | 0.43% | 45,634 |
| Jul 30, 2026 | 67.60 | 67.71 | 66.97 | 67.67 | 67.67 | -0.01% | 95,205 |
| Jul 29, 2026 | 67.99 | 68.44 | 67.63 | 67.68 | 67.68 | -0.61% | 56,632 |
| Jul 28, 2026 | 67.63 | 68.13 | 67.63 | 68.09 | 68.09 | 1.22% | 111,808 |
| Jul 27, 2026 | 67.14 | 67.45 | 67.14 | 67.27 | 67.27 | 0.64% | 112,327 |
| Jul 24, 2026 | 66.59 | 67.11 | 66.53 | 66.85 | 66.85 | 0.80% | 98,467 |
| 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 |