Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.10 -0.20 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 44.04 44.04 43.59 43.60 53,026 -0.61(-1.37%)
Jan 30, 2024 44.14 44.25 43.99 44.20 171,489 +0.07(+0.16%)
Jan 29, 2024 43.93 44.13 43.79 44.13 46,656 +0.23(+0.52%)
Jan 26, 2024 43.81 43.98 43.78 43.90 35,983 +0.03(+0.07%)
Jan 25, 2024 43.68 43.87 43.63 43.87 37,988 +0.38(+0.87%)
Jan 24, 2024 43.76 43.79 43.48 43.50 50,385 -0.04(-0.09%)
Jan 23, 2024 43.48 43.57 43.37 43.54 42,622 +0.13(+0.30%)
Jan 22, 2024 43.45 43.50 43.35 43.41 71,915 +0.13(+0.30%)
Jan 19, 2024 42.97 43.30 42.85 43.28 354,844 +0.44(+1.02%)
Jan 18, 2024 42.69 42.88 42.50 42.84 30,730 +0.27(+0.63%)
Jan 17, 2024 42.50 42.66 42.42 42.57 33,595 -0.28(-0.65%)
Jan 16, 2024 43.00 43.00 42.71 42.85 45,543 -0.26(-0.60%)
Jan 12, 2024 43.14 43.27 43.01 43.11 24,063 +0.08(+0.19%)
Jan 11, 2024 43.10 43.21 42.79 43.03 65,429 -0.09(-0.21%)
Jan 10, 2024 43.09 43.15 42.97 43.12 44,172 +0.09(+0.21%)
Jan 09, 2024 43.03 43.05 42.87 43.03 69,446 -0.11(-0.25%)
Jan 08, 2024 42.76 43.19 42.67 43.14 48,185 +0.39(+0.91%)
Jan 05, 2024 42.69 42.93 42.62 42.75 123,234 +0.15(+0.35%)
Jan 04, 2024 42.76 42.95 42.60 42.60 37,547 -0.25(-0.58%)
Jan 03, 2024 42.98 43.06 42.79 42.85 62,471 -0.27(-0.62%)
Jan 02, 2024 42.94 43.23 42.94 43.12 47,876 -0.02(-0.05%)
Dec 29, 2023 43.27 43.27 43.00 43.14 36,678 -0.07(-0.16%)
Dec 28, 2023 43.30 43.35 43.21 43.21 42,779 -0.03(-0.07%)
Dec 27, 2023 43.30 43.30 43.15 43.24 48,701 -0.23(-0.53%)
Dec 26, 2023 43.19 43.47 43.08 43.47 86,047 +0.43(+1.00%)
Dec 22, 2023 43.06 43.16 42.93 43.04 41,768 +0.11(+0.26%)
Dec 21, 2023 42.80 42.95 42.58 42.93 89,889 +0.46(+1.08%)
Dec 20, 2023 43.04 43.16 42.46 42.47 92,289 -0.60(-1.39%)
Dec 19, 2023 42.86 43.07 42.86 43.07 44,696 +0.39(+0.91%)
Dec 18, 2023 42.72 42.81 42.67 42.68 65,481 +0.20(+0.48%)
Dec 15, 2023 42.62 42.62 42.38 42.47 33,243 -0.14(-0.33%)
Dec 14, 2023 42.45 42.70 42.45 42.61 42,613 +0.39(+0.92%)
Dec 13, 2023 41.72 42.26 41.60 42.23 50,040 +0.54(+1.28%)
Dec 12, 2023 41.68 41.72 41.48 41.69 46,898 +0.01(+0.02%)
Dec 11, 2023 41.49 41.69 41.49 41.68 52,628 +0.26(+0.62%)
Dec 08, 2023 41.18 41.47 41.18 41.42 39,873 +0.13(+0.31%)
Dec 07, 2023 41.20 41.32 41.17 41.29 59,316 +0.29(+0.70%)
Dec 06, 2023 41.20 41.28 40.97 41.01 59,083 -0.14(-0.34%)
Dec 05, 2023 41.20 41.29 41.10 41.15 79,517 -0.20(-0.48%)
Dec 04, 2023 41.24 41.41 41.22 41.34 159,908 -0.15(-0.36%)
Dec 01, 2023 41.04 41.52 41.04 41.49 39,322 +0.33(+0.80%)
Nov 30, 2023 41.05 41.19 40.90 41.17 73,024 +0.26(+0.63%)
Nov 29, 2023 41.21 41.24 40.88 40.91 44,768 -0.08(-0.19%)
Nov 28, 2023 40.98 41.12 40.88 40.99 62,641 +0.01(+0.02%)
Nov 27, 2023 41.05 41.05 40.92 40.98 22,296 -0.11(-0.27%)
Nov 24, 2023 41.03 41.11 41.03 41.09 16,302 +0.07(+0.17%)
Nov 22, 2023 40.81 41.04 40.81 41.02 136,767 +0.20(+0.49%)
Nov 21, 2023 40.88 40.88 40.71 40.82 30,212 -0.08(-0.19%)
Nov 20, 2023 40.73 40.98 40.66 40.90 50,132 +0.24(+0.59%)
Nov 17, 2023 40.59 40.69 40.53 40.66 27,636 +0.16(+0.39%)
Nov 16, 2023 40.57 40.57 40.32 40.50 45,482 -0.13(-0.32%)
Nov 15, 2023 40.60 40.76 40.57 40.63 38,846 +0.15(+0.37%)
Nov 14, 2023 40.16 40.56 40.16 40.48 56,565 +0.75(+1.90%)
Nov 13, 2023 39.74 39.82 39.61 39.73 40,404 -0.05(-0.12%)
Nov 10, 2023 39.45 39.79 39.29 39.78 43,879 +0.55(+1.39%)
Nov 09, 2023 39.73 39.73 39.19 39.23 102,093 -0.30(-0.75%)
Nov 08, 2023 39.67 39.70 39.40 39.53 41,112 -0.20(-0.50%)
Nov 07, 2023 39.71 39.83 39.57 39.73 82,948 +0.00(+0.00%)
Nov 06, 2023 39.88 39.88 39.60 39.73 22,818 -0.06(-0.15%)
Nov 03, 2023 39.63 39.92 39.63 39.79 59,353 +0.34(+0.85%)
Nov 02, 2023 38.98 39.45 38.98 39.45 56,453 +0.66(+1.71%)
Nov 01, 2023 38.50 38.82 38.50 38.79 40,097 +0.30(+0.77%)
Oct 31, 2023 38.27 38.49 38.11 38.49 35,610 +0.28(+0.73%)
Oct 30, 2023 37.92 38.26 37.90 38.21 43,758 +0.44(+1.16%)
Oct 27, 2023 38.21 38.21 37.68 37.77 46,790 -0.31(-0.81%)
Oct 26, 2023 38.36 38.39 37.99 38.08 72,214 -0.56(-1.44%)
Oct 25, 2023 40.59 40.59 38.40 38.64 69,803 -0.32(-0.81%)
Oct 24, 2023 38.94 39.09 38.78 38.95 44,197 +0.25(+0.64%)
Oct 23, 2023 38.88 39.02 38.60 38.71 83,583 -0.21(-0.54%)
Oct 20, 2023 39.36 39.36 38.91 38.91 30,097 -0.43(-1.08%)
Oct 19, 2023 39.65 39.86 39.28 39.34 57,210 -0.32(-0.80%)
Oct 18, 2023 40.05 40.05 39.58 39.66 69,456 -0.42(-1.04%)
Oct 17, 2023 39.68 40.16 39.68 40.07 21,331 +0.15(+0.37%)
Oct 16, 2023 39.74 39.99 39.72 39.93 24,051 +0.41(+1.03%)
Oct 13, 2023 39.78 39.87 39.38 39.52 45,234 -0.07(-0.18%)
Oct 12, 2023 39.98 39.98 39.39 39.59 30,965 -0.32(-0.80%)
Oct 11, 2023 39.91 39.92 39.63 39.91 22,761 +0.07(+0.17%)
Oct 10, 2023 39.68 40.04 39.67 39.84 21,725 +0.26(+0.65%)
Oct 09, 2023 39.21 39.63 39.17 39.58 17,201 +0.37(+0.94%)
Oct 06, 2023 38.64 39.35 38.61 39.21 28,251 +0.36(+0.93%)
Oct 05, 2023 38.94 38.94 38.67 38.85 46,131 -0.08(-0.22%)
Oct 04, 2023 38.91 38.96 38.63 38.93 41,912 +0.04(+0.10%)
Oct 03, 2023 39.20 39.26 38.79 38.89 39,268 -0.46(-1.16%)
Oct 02, 2023 39.45 39.45 39.14 39.35 24,045 -0.15(-0.38%)
Sep 29, 2023 39.86 39.86 39.37 39.50 60,293 -0.16(-0.40%)
Sep 28, 2023 39.51 39.80 39.40 39.66 18,456 +0.22(+0.55%)
Sep 27, 2023 39.43 39.54 39.17 39.44 30,194 +0.12(+0.30%)
Sep 26, 2023 39.58 39.58 39.25 39.32 49,648 -0.55(-1.37%)
Sep 25, 2023 39.66 39.87 39.77 39.87 36,128 +0.19(+0.47%)
Sep 22, 2023 39.91 39.96 39.65 39.68 69,911 -0.09(-0.22%)
Sep 21, 2023 40.17 40.17 39.76 39.77 107,819 -0.53(-1.30%)
Sep 20, 2023 40.58 40.73 40.27 40.29 117,591 -0.25(-0.61%)
Sep 19, 2023 40.53 40.58 40.31 40.54 18,204 -0.08(-0.20%)
Sep 18, 2023 40.55 40.70 40.50 40.62 35,969 +0.04(+0.11%)
Sep 15, 2023 40.82 40.83 40.52 40.58 20,287 -0.43(-1.06%)
Sep 14, 2023 40.88 41.03 40.75 41.01 25,640 +0.43(+1.06%)
Sep 13, 2023 40.69 40.71 40.50 40.58 12,791 -0.05(-0.13%)
Sep 12, 2023 40.58 40.83 40.58 40.64 48,401 -0.04(-0.10%)
Sep 11, 2023 40.67 40.84 40.61 40.68 48,456 +0.12(+0.29%)
Sep 08, 2023 40.53 40.69 40.50 40.56 75,441 +0.10(+0.24%)
Sep 07, 2023 40.41 40.51 40.28 40.46 94,295 -0.09(-0.22%)
Sep 06, 2023 40.59 40.66 40.40 40.55 26,264 -0.18(-0.44%)
Sep 05, 2023 41.01 41.01 40.70 40.72 198,160 -0.30(-0.72%)
Sep 01, 2023 41.08 41.12 40.86 41.02 48,818 +0.21(+0.51%)
Aug 31, 2023 41.02 41.02 40.81 40.81 111,432 -0.08(-0.19%)
Aug 30, 2023 40.83 40.93 40.71 40.89 16,875 +0.17(+0.41%)
Aug 29, 2023 40.41 40.76 40.35 40.72 39,453 +0.45(+1.13%)
Aug 28, 2023 40.26 40.34 40.11 40.27 33,318 +0.28(+0.69%)
Aug 25, 2023 39.82 40.11 39.63 39.99 37,290 +0.27(+0.67%)
Aug 24, 2023 40.36 40.36 39.73 39.73 107,567 -0.51(-1.28%)
Aug 23, 2023 40.05 40.27 39.96 40.24 20,043 +0.30(+0.74%)
Aug 22, 2023 40.24 40.24 39.92 39.95 28,550 -0.11(-0.27%)
Aug 21, 2023 40.09 40.14 39.78 40.05 20,497 +0.07(+0.17%)
Aug 18, 2023 39.62 40.04 39.62 39.98 6,365 +0.08(+0.20%)
Aug 17, 2023 40.32 40.32 39.90 39.91 26,394 -0.27(-0.66%)
Aug 16, 2023 40.50 40.59 40.17 40.17 203,790 -0.28(-0.68%)
Aug 15, 2023 40.83 40.83 40.42 40.45 22,896 -0.54(-1.32%)
Aug 14, 2023 40.75 40.99 40.73 40.99 19,962 +0.14(+0.34%)
Aug 11, 2023 40.73 40.90 40.71 40.85 32,720 +0.08(+0.19%)
Aug 10, 2023 41.03 41.26 40.69 40.77 57,192 +0.02(+0.05%)
Aug 09, 2023 40.91 41.02 40.75 40.75 11,507 -0.16(-0.39%)
Aug 08, 2023 41.39 41.39 40.54 40.91 371,092 -0.11(-0.26%)
Aug 07, 2023 40.88 41.03 40.83 41.02 24,866 +0.34(+0.82%)
Aug 04, 2023 41.02 41.19 40.67 40.69 33,131 -0.13(-0.31%)
Aug 03, 2023 40.72 41.02 40.72 40.81 31,866 -0.16(-0.39%)
Aug 02, 2023 41.29 41.29 40.87 40.97 136,370 -0.48(-1.17%)
Aug 01, 2023 41.45 41.49 41.32 41.45 28,110 -0.07(-0.17%)
Jul 31, 2023 41.51 41.53 41.40 41.52 21,582 +0.19(+0.45%)
Jul 28, 2023 41.29 41.45 41.25 41.34 24,034 +0.28(+0.67%)
Jul 27, 2023 41.59 41.59 40.98 41.06 25,686 -0.17(-0.41%)
Jul 26, 2023 41.13 41.37 41.11 41.23 29,203 +0.11(+0.26%)
Jul 25, 2023 40.93 41.23 40.93 41.12 25,922 +0.09(+0.22%)
Jul 24, 2023 40.99 41.11 40.97 41.03 12,953 +0.18(+0.43%)
Jul 21, 2023 40.99 40.99 40.83 40.85 28,807 +0.04(+0.10%)
Jul 20, 2023 40.88 40.93 40.73 40.81 24,417 -0.06(-0.14%)
Jul 19, 2023 40.85 40.95 40.81 40.87 13,050 +0.21(+0.51%)
Jul 18, 2023 40.41 40.70 40.41 40.67 159,565 +0.30(+0.75%)
Jul 17, 2023 40.35 40.46 40.30 40.36 40,432 -0.02(-0.04%)
Jul 14, 2023 40.66 40.66 40.35 40.38 18,676 -0.18(-0.44%)
Jul 13, 2023 40.51 40.66 40.49 40.56 31,382 +0.19(+0.46%)
Jul 12, 2023 40.56 40.56 40.32 40.37 33,239 +0.17(+0.42%)
Jul 11, 2023 39.93 40.21 39.93 40.20 71,557 +0.45(+1.14%)
Jul 10, 2023 39.57 39.79 39.57 39.75 61,196 +0.14(+0.35%)
Jul 07, 2023 39.56 39.99 39.56 39.61 31,212 -0.01(-0.02%)
Jul 06, 2023 39.74 39.74 39.37 39.62 14,333 -0.38(-0.96%)
Jul 05, 2023 40.00 40.09 39.90 40.00 34,978 -0.11(-0.28%)
Jul 03, 2023 39.95 40.14 39.95 40.12 29,488 +0.12(+0.30%)
Jun 30, 2023 39.84 40.11 39.84 39.99 12,258 +0.34(+0.85%)
Jun 29, 2023 39.49 39.66 39.47 39.66 11,245 +0.25(+0.63%)
Jun 28, 2023 39.27 39.48 39.24 39.41 22,776 -0.03(-0.07%)
Jun 27, 2023 39.07 39.48 39.02 39.44 29,289 +0.43(+1.11%)
Jun 26, 2023 38.91 39.17 38.91 39.01 42,594 +0.00(+0.00%)
Jun 23, 2023 39.02 39.14 38.94 39.01 33,912 -0.27(-0.68%)
Jun 22, 2023 39.15 39.27 39.02 39.27 14,113 +0.07(+0.18%)
Jun 21, 2023 39.29 39.36 39.16 39.20 36,068 -0.12(-0.30%)
Jun 20, 2023 39.53 39.53 39.22 39.32 87,337 -0.28(-0.71%)
Jun 16, 2023 40.00 40.02 39.60 39.61 61,726 -0.12(-0.30%)
Jun 15, 2023 39.42 39.80 39.42 39.72 29,771 +1.97(+5.20%)
May 08, 2023 37.86 37.86 37.64 37.76 32,305 +0.02(+0.05%)
May 05, 2023 37.46 37.83 37.46 37.74 31,663 +0.71(+1.91%)
May 04, 2023 37.27 37.27 36.92 37.03 17,754 -0.37(-0.99%)
May 03, 2023 37.75 37.85 37.40 37.40 22,897 -0.28(-0.74%)
May 02, 2023 38.09 38.09 37.39 37.68 83,258 -0.46(-1.21%)
May 01, 2023 38.14 38.29 38.11 38.14 65,652 +0.00(+0.00%)
Apr 28, 2023 37.88 38.16 37.88 38.14 23,731 +0.32(+0.85%)
Apr 27, 2023 37.37 37.87 37.37 37.82 23,217 +0.70(+1.89%)
Apr 26, 2023 37.42 37.42 37.04 37.12 26,370 -0.25(-0.66%)
Apr 25, 2023 37.76 37.77 37.35 37.37 14,668 -0.54(-1.43%)
Apr 24, 2023 37.85 37.92 37.75 37.91 13,785 +0.10(+0.26%)
Apr 21, 2023 37.86 37.86 37.73 37.81 14,558 -0.01(-0.03%)
Apr 20, 2023 37.81 37.94 37.66 37.82 36,762 -0.18(-0.46%)
Apr 19, 2023 37.98 38.04 37.92 37.99 8,727 -0.16(-0.42%)
Apr 18, 2023 38.26 38.26 38.02 38.15 22,468 +0.05(+0.13%)
Apr 17, 2023 37.94 38.10 37.87 38.10 26,055 +0.08(+0.21%)
Apr 14, 2023 38.07 38.20 37.80 38.02 13,851 -0.09(-0.23%)
Apr 13, 2023 37.83 38.17 37.73 38.11 66,806 +0.38(+1.01%)
Apr 12, 2023 38.10 38.12 37.68 37.73 15,184 -0.16(-0.41%)
Apr 11, 2023 37.90 38.01 37.84 37.89 21,132 +0.07(+0.18%)
Apr 10, 2023 37.48 37.82 37.48 37.82 35,970 +0.14(+0.37%)
Apr 06, 2023 37.57 37.73 37.53 37.68 14,652 +0.02(+0.05%)
Apr 05, 2023 37.59 37.67 37.50 37.66 17,962 +0.05(+0.13%)
Apr 04, 2023 37.98 37.98 37.47 37.61 80,253 -0.31(-0.83%)
Apr 03, 2023 37.65 37.93 37.65 37.93 21,020 +0.29(+0.78%)
Mar 31, 2023 37.29 37.63 37.26 37.63 7,648 +0.53(+1.43%)
Mar 30, 2023 37.10 37.17 36.99 37.10 12,654 +0.17(+0.45%)
Mar 29, 2023 36.85 36.93 36.71 36.93 11,454 +0.47(+1.29%)
Mar 28, 2023 36.41 36.55 36.34 36.46 15,531 -0.01(-0.03%)
Mar 27, 2023 36.40 36.59 36.35 36.47 13,056 +0.15(+0.41%)
Mar 24, 2023 35.97 36.32 35.73 36.32 91,310 +0.21(+0.59%)
Mar 23, 2023 36.29 36.59 35.87 36.11 65,315 +0.03(+0.09%)
Mar 22, 2023 36.72 36.79 36.08 36.08 28,721 -0.59(-1.61%)
Mar 21, 2023 36.60 36.72 36.43 36.67 15,121 +0.46(+1.28%)
Mar 20, 2023 35.96 36.22 35.90 36.21 27,203 +0.39(+1.10%)
Mar 17, 2023 36.09 36.14 35.70 35.81 31,379 -0.41(-1.13%)
Mar 16, 2023 35.42 36.25 35.42 36.22 19,318 +0.54(+1.51%)
Mar 15, 2023 35.40 35.68 35.26 35.68 18,426 -0.35(-0.98%)
Mar 14, 2023 36.07 36.20 35.62 36.04 31,525 +0.45(+1.26%)
Mar 13, 2023 35.41 35.92 35.29 35.59 50,110 -0.10(-0.27%)
Mar 10, 2023 36.13 36.22 35.59 35.68 1,772,327 -0.49(-1.35%)
Mar 09, 2023 36.87 36.96 36.10 36.17 44,937 -0.57(-1.54%)
Mar 08, 2023 36.77 36.82 36.55 36.74 20,848 -0.01(-0.03%)
Mar 07, 2023 37.29 37.29 36.68 36.75 15,049 -0.52(-1.39%)
Mar 06, 2023 37.30 37.49 37.25 37.27 47,071 +0.02(+0.05%)
Mar 03, 2023 36.83 37.27 36.83 37.25 20,775 +0.48(+1.30%)
Mar 02, 2023 36.46 36.85 36.28 36.77 67,611 +0.27(+0.75%)
Mar 01, 2023 36.57 36.58 36.38 36.50 144,363 -0.04(-0.11%)
Feb 28, 2023 36.68 36.79 36.53 36.53 16,532 -0.17(-0.45%)
Feb 27, 2023 36.97 36.98 36.64 36.70 23,321 +0.06(+0.16%)
Feb 24, 2023 36.59 36.68 36.36 36.64 20,207 -0.31(-0.85%)
Feb 23, 2023 37.15 37.15 36.56 36.96 21,085 +0.12(+0.31%)
Feb 22, 2023 36.94 37.08 36.77 36.84 23,776 -0.09(-0.23%)
Feb 21, 2023 37.44 37.44 36.90 36.93 25,407 -0.72(-1.91%)
Feb 17, 2023 37.45 37.66 37.41 37.64 25,373 -0.10(-0.27%)
Feb 16, 2023 37.87 38.13 37.68 37.75 19,561 -0.38(-0.99%)
Feb 15, 2023 37.87 38.13 37.76 38.12 20,832 +0.11(+0.30%)
Feb 14, 2023 37.82 38.21 37.74 38.01 24,956 -0.07(-0.18%)
Feb 13, 2023 37.66 38.10 37.66 38.08 19,221 +0.39(+1.04%)
Feb 10, 2023 37.40 37.69 37.40 37.69 17,165 +0.24(+0.65%)
Feb 09, 2023 38.02 38.05 37.38 37.44 108,930 -0.31(-0.83%)
Feb 08, 2023 38.04 38.09 37.74 37.76 426,529 -0.47(-1.23%)
Feb 07, 2023 37.78 38.28 37.60 38.23 16,658 +0.43(+1.14%)
Feb 06, 2023 37.84 37.89 37.73 37.80 49,889 -0.30(-0.79%)
Feb 03, 2023 38.14 38.47 38.00 38.10 43,320 -0.38(-0.99%)
Feb 02, 2023 38.29 38.56 38.16 38.48 56,818 +0.48(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.