Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
65.05
+0.49 (0.76%)
At close: May 22, 2026, 4:00 PM EDT
66.35
+1.30 (2.00%)
After-hours: May 22, 2026, 7:35 PM EDT
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 64.76 | 65.20 | 64.76 | 65.05 | 65.05 | 0.75% | 36,238 |
| May 21, 2026 | 64.33 | 64.65 | 64.20 | 64.56 | 64.56 | 0.11% | 19,519 |
| May 20, 2026 | 64.36 | 64.54 | 64.09 | 64.49 | 64.49 | 0.78% | 23,872 |
| May 19, 2026 | 64.11 | 64.31 | 63.79 | 63.99 | 63.99 | -0.45% | 20,163 |
| May 18, 2026 | 64.36 | 64.40 | 64.03 | 64.28 | 64.27 | 0.16% | 25,488 |
| May 15, 2026 | 64.36 | 64.39 | 64.17 | 64.17 | 64.17 | -1.01% | 16,624 |
| May 14, 2026 | 64.68 | 65.04 | 64.68 | 64.82 | 64.82 | 0.35% | 37,744 |
| May 13, 2026 | 64.31 | 64.71 | 64.14 | 64.60 | 64.60 | 0.59% | 34,339 |
| May 12, 2026 | 64.05 | 64.26 | 63.77 | 64.22 | 64.22 | -0.08% | 34,330 |
| May 11, 2026 | 64.35 | 64.48 | 64.24 | 64.27 | 64.27 | 0.11% | 45,934 |
| May 8, 2026 | 63.93 | 64.25 | 63.87 | 64.20 | 64.20 | 1.01% | 47,836 |
| May 7, 2026 | 63.86 | 63.86 | 63.49 | 63.56 | 63.56 | -0.78% | 71,169 |
| May 6, 2026 | 63.75 | 64.08 | 63.66 | 64.06 | 64.06 | 0.99% | 28,650 |
| May 5, 2026 | 63.00 | 63.55 | 63.00 | 63.43 | 63.43 | 0.97% | 34,823 |
| May 4, 2026 | 63.13 | 63.16 | 62.71 | 62.82 | 62.82 | -0.47% | 109,297 |
| May 1, 2026 | 63.27 | 63.44 | 63.11 | 63.12 | 63.12 | -0.01% | 53,019 |
| Apr 30, 2026 | 62.58 | 63.13 | 62.34 | 63.12 | 63.12 | 1.54% | 112,886 |
| Apr 29, 2026 | 62.09 | 62.20 | 61.92 | 62.16 | 62.16 | 0.39% | 13,461 |
| Apr 28, 2026 | 61.93 | 61.97 | 61.77 | 61.92 | 61.92 | -0.12% | 43,535 |
| Apr 27, 2026 | 61.89 | 62.21 | 61.89 | 61.99 | 61.99 | 0.06% | 104,954 |
| Apr 24, 2026 | 61.99 | 61.99 | 61.69 | 61.95 | 61.95 | 0.37% | 20,158 |
| Apr 23, 2026 | 61.58 | 61.87 | 61.36 | 61.72 | 61.72 | 0.04% | 50,175 |
| Apr 22, 2026 | 61.92 | 61.92 | 61.59 | 61.70 | 61.70 | 0.39% | 21,310 |
| Apr 21, 2026 | 61.82 | 61.97 | 61.46 | 61.46 | 61.46 | -0.25% | 42,504 |
| Apr 20, 2026 | 61.60 | 61.77 | 61.59 | 61.62 | 61.62 | -0.11% | 501,983 |
| Apr 17, 2026 | 61.17 | 61.80 | 61.17 | 61.69 | 61.68 | 0.85% | 69,406 |
| Apr 16, 2026 | 60.87 | 61.19 | 60.83 | 61.17 | 61.17 | 0.61% | 39,965 |
| Apr 15, 2026 | 60.78 | 60.84 | 60.48 | 60.79 | 60.79 | 0.20% | 21,847 |
| Apr 14, 2026 | 60.35 | 60.71 | 60.27 | 60.67 | 60.67 | 0.65% | 29,629 |
| Apr 13, 2026 | 59.64 | 60.30 | 59.64 | 60.28 | 60.28 | 0.88% | 50,569 |
| Apr 10, 2026 | 60.17 | 60.17 | 59.67 | 59.75 | 59.75 | -0.51% | 70,490 |
| Apr 9, 2026 | 59.70 | 60.13 | 59.70 | 60.06 | 60.05 | 0.36% | 36,550 |
| Apr 8, 2026 | 59.57 | 59.84 | 59.37 | 59.84 | 59.84 | 2.06% | 26,988 |
| Apr 7, 2026 | 58.56 | 58.69 | 58.28 | 58.63 | 58.63 | 0.07% | 82,936 |
| Apr 6, 2026 | 58.22 | 58.60 | 58.22 | 58.59 | 58.59 | 0.52% | 34,479 |
| Apr 2, 2026 | 57.70 | 58.47 | 57.68 | 58.29 | 58.29 | 0.24% | 210,959 |
| Apr 1, 2026 | 58.08 | 58.36 | 58.02 | 58.15 | 58.15 | 0.41% | 65,372 |
| Mar 31, 2026 | 57.22 | 58.00 | 57.22 | 57.91 | 57.91 | 2.05% | 42,567 |
| Mar 30, 2026 | 57.47 | 57.47 | 56.54 | 56.75 | 56.75 | -0.39% | 30,038 |
| Mar 27, 2026 | 57.47 | 57.57 | 56.89 | 56.97 | 56.97 | -1.10% | 166,701 |
| Mar 26, 2026 | 57.91 | 58.25 | 57.60 | 57.60 | 57.60 | -1.05% | 34,106 |
| Mar 25, 2026 | 58.36 | 58.46 | 58.01 | 58.21 | 58.21 | 0.46% | 38,072 |
| Mar 24, 2026 | 57.60 | 58.24 | 57.59 | 57.95 | 57.94 | 0.18% | 85,285 |
| Mar 23, 2026 | 57.76 | 58.35 | 57.75 | 57.84 | 57.84 | 0.94% | 47,355 |
| Mar 20, 2026 | 58.17 | 58.17 | 57.25 | 57.52 | 57.31 | -1.17% | 27,706 |
| Mar 19, 2026 | 57.94 | 58.44 | 57.90 | 58.20 | 57.98 | -0.13% | 69,092 |
| Mar 18, 2026 | 58.82 | 58.88 | 58.27 | 58.27 | 58.06 | -1.27% | 57,261 |
| Mar 17, 2026 | 59.09 | 59.28 | 59.02 | 59.03 | 58.81 | 0.40% | 113,386 |
| Mar 16, 2026 | 58.78 | 59.00 | 58.74 | 58.79 | 58.57 | 0.77% | 31,725 |
| Mar 13, 2026 | 58.74 | 59.00 | 58.29 | 58.35 | 58.13 | -0.35% | 27,511 |