Invesco Morningstar Global Next Gen AI Index ETF (TSX:INAI)
Canada · Delayed Price · Currency is CAD 33.25
-1.20 (-3.48%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.46 | 33.48 | 33.18 | 33.25 | - | -3.48% | 2,865 |
| Jul 31, 2025 | 35.08 | 35.08 | 34.45 | 34.45 | - | 0.73% | 3,400 |
| Jul 30, 2025 | 34.06 | 34.20 | 34.06 | 34.20 | - | 0.90% | 400 |
| Jul 29, 2025 | 33.86 | 34.22 | 33.86 | 33.89 | - | 0.50% | 1,100 |
| Jul 28, 2025 | 33.68 | 33.72 | 33.60 | 33.72 | - | 0.64% | 900 |
| Jul 25, 2025 | 33.25 | 33.51 | 33.25 | 33.51 | - | 1.72% | 500 |
| Jul 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | - | - | - |
| Jul 23, 2025 | 32.85 | 32.94 | 32.85 | 32.94 | - | -0.51% | 300 |
| Jul 22, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | - | - | - |
| Jul 21, 2025 | 33.16 | 33.23 | 33.11 | 33.11 | - | 0.02% | 1,100 |
| Jul 18, 2025 | 33.04 | 33.11 | 33.04 | 33.11 | - | -0.11% | 500 |
| Jul 17, 2025 | 33.15 | 33.15 | 33.14 | 33.14 | - | 1.16% | 200 |
| Jul 16, 2025 | 32.81 | 32.81 | 32.68 | 32.76 | - | -0.15% | 700 |
| Jul 15, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | - | 1.86% | 200 |
| Jul 14, 2025 | 32.26 | 32.26 | 32.19 | 32.21 | - | -0.03% | 400 |
| Jul 11, 2025 | 32.28 | 32.34 | 32.22 | 32.22 | - | 0.03% | 1,700 |
| Jul 10, 2025 | 32.17 | 32.21 | 32.17 | 32.21 | - | -0.56% | 300 |
| Jul 9, 2025 | 32.28 | 32.39 | 32.28 | 32.39 | - | 0.72% | 1,100 |
| Jul 8, 2025 | 32.20 | 32.20 | 32.12 | 32.16 | - | 0.53% | 600 |
| Jul 7, 2025 | 31.96 | 32.00 | 31.89 | 31.99 | - | -0.65% | 3,800 |
| Jul 4, 2025 | 32.00 | 32.20 | 31.89 | 32.20 | - | 0.47% | 1,100 |
| Jul 3, 2025 | 31.82 | 32.05 | 31.82 | 32.05 | - | 1.04% | 300 |
| Jul 2, 2025 | 31.71 | 31.72 | 31.71 | 31.72 | - | -1.25% | 600 |
| Jun 30, 2025 | 32.11 | 32.14 | 32.06 | 32.12 | - | 0.37% | 1,800 |
| Jun 27, 2025 | 32.09 | 32.09 | 32.00 | 32.00 | - | 0.91% | 300 |
| Jun 26, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | - | -0.16% | 600 |
| Jun 25, 2025 | 31.75 | 31.76 | 31.75 | 31.76 | - | 0.57% | 300 |
| Jun 24, 2025 | 31.08 | 31.58 | 31.08 | 31.58 | - | 3.14% | 800 |
| Jun 23, 2025 | 30.53 | 30.62 | 30.53 | 30.62 | - | -0.23% | 400 |
| Jun 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | - | -0.20% | - |
| Jun 19, 2025 | 30.76 | 30.76 | 30.56 | 30.75 | - | 0.95% | 900 |
| Jun 18, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | -0.13% | - |
| Jun 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | - | - |
| Jun 16, 2025 | 30.21 | 30.58 | 30.21 | 30.50 | - | 0.59% | 1,600 |
| Jun 13, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | 0.17% | - |
| Jun 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | - | - | - |
| Jun 11, 2025 | 30.41 | 30.41 | 30.27 | 30.27 | - | 0.23% | 200 |
| Jun 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.07% | 400 |
| Jun 9, 2025 | 30.00 | 30.22 | 30.00 | 30.22 | - | 0.87% | 600 |
| Jun 6, 2025 | 29.77 | 29.96 | 29.77 | 29.96 | - | 0.94% | 400 |
| Jun 5, 2025 | 29.69 | 29.69 | 29.68 | 29.68 | - | 0.47% | 200 |
| Jun 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 0.65% | 200 |
| Jun 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | - | 2.19% | 500 |
| Jun 2, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | -1.00% | - |
| May 30, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | - | -0.07% | - |
| May 29, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | - | -0.14% | - |
| May 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | - | 1.18% | - |
| May 27, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | 1.52% | - |
| May 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -0.49% | - |
| May 23, 2025 | 28.34 | 28.44 | 28.34 | 28.44 | - | -0.66% | 200 |